Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,22 +0,49 (+0,59%) Bitcoin EUR
60.148,01 +585,59 (+0,98%)
Clean Energy Fuels Corp. (CLNE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 2,2200 | 2,2700 | 2,1800 | 2,2200 | 2,2200 | 1.273.008 |
| 18 apr 2024 | 2,3200 | 2,3300 | 2,2100 | 2,2400 | 2,2400 | 1.366.300 |
| 17 apr 2024 | 2,3300 | 2,3700 | 2,2700 | 2,2900 | 2,2900 | 1.211.800 |
| 16 apr 2024 | 2,2900 | 2,4100 | 2,2900 | 2,3600 | 2,3600 | 1.589.900 |
| 15 apr 2024 | 2,4500 | 2,4600 | 2,3200 | 2,3300 | 2,3300 | 1.741.000 |
| 12 apr 2024 | 2,3900 | 2,5600 | 2,3800 | 2,4400 | 2,4400 | 3.003.600 |
| 11 apr 2024 | 2,4800 | 2,5000 | 2,3300 | 2,3800 | 2,3800 | 2.269.800 |
| 10 apr 2024 | 2,5000 | 2,5400 | 2,4500 | 2,4800 | 2,4800 | 1.669.700 |
| 09 apr 2024 | 2,4800 | 2,6000 | 2,4800 | 2,6000 | 2,6000 | 1.564.800 |
| 08 apr 2024 | 2,4800 | 2,5700 | 2,4800 | 2,4800 | 2,4800 | 1.126.900 |
| 05 apr 2024 | 2,5400 | 2,5400 | 2,4500 | 2,4700 | 2,4700 | 1.833.100 |
| 04 apr 2024 | 2,5000 | 2,5800 | 2,4900 | 2,5300 | 2,5300 | 1.702.000 |
| 03 apr 2024 | 2,4700 | 2,5000 | 2,4100 | 2,4900 | 2,4900 | 1.454.700 |
| 02 apr 2024 | 2,5400 | 2,5800 | 2,5000 | 2,5200 | 2,5200 | 1.343.100 |
| 01 apr 2024 | 2,7100 | 2,7100 | 2,5600 | 2,6100 | 2,6100 | 1.642.500 |
| 28 mar 2024 | 2,6200 | 2,7100 | 2,6100 | 2,6800 | 2,6800 | 1.831.100 |
| 27 mar 2024 | 2,5000 | 2,6400 | 2,4800 | 2,6300 | 2,6300 | 2.208.400 |
| 26 mar 2024 | 2,4400 | 2,5400 | 2,3200 | 2,4700 | 2,4700 | 3.651.300 |
| 25 mar 2024 | 2,4600 | 2,5200 | 2,4200 | 2,4200 | 2,4200 | 1.121.900 |
| 22 mar 2024 | 2,5500 | 2,5600 | 2,4500 | 2,4600 | 2,4600 | 1.399.800 |
| 21 mar 2024 | 2,6300 | 2,6900 | 2,5500 | 2,5600 | 2,5600 | 1.690.400 |
| 20 mar 2024 | 2,5300 | 2,6500 | 2,4700 | 2,6300 | 2,6300 | 1.615.600 |
| 19 mar 2024 | 2,5100 | 2,6000 | 2,4700 | 2,5300 | 2,5300 | 1.538.700 |
| 18 mar 2024 | 2,5100 | 2,5300 | 2,4400 | 2,5100 | 2,5100 | 1.825.700 |
| 15 mar 2024 | 2,4700 | 2,5600 | 2,4600 | 2,5200 | 2,5200 | 3.217.700 |
| 14 mar 2024 | 2,5600 | 2,5800 | 2,4400 | 2,4900 | 2,4900 | 1.518.300 |
| 13 mar 2024 | 2,5600 | 2,6700 | 2,5600 | 2,5800 | 2,5800 | 1.345.800 |
| 12 mar 2024 | 2,7100 | 2,7100 | 2,5500 | 2,5500 | 2,5500 | 1.626.400 |
| 11 mar 2024 | 2,6700 | 2,7400 | 2,6500 | 2,6600 | 2,6600 | 1.288.500 |
| 08 mar 2024 | 2,6600 | 2,7600 | 2,6600 | 2,6900 | 2,6900 | 1.486.500 |
| 07 mar 2024 | 2,7000 | 2,7800 | 2,6800 | 2,7000 | 2,7000 | 1.752.900 |
| 06 mar 2024 | 2,8100 | 2,8300 | 2,6600 | 2,6800 | 2,6800 | 2.447.800 |
| 05 mar 2024 | 2,8700 | 2,8700 | 2,7400 | 2,7600 | 2,7600 | 1.732.900 |
| 04 mar 2024 | 3,0200 | 3,0500 | 2,8400 | 2,8500 | 2,8500 | 2.139.900 |
| 01 mar 2024 | 2,9700 | 3,1300 | 2,9500 | 3,0200 | 3,0200 | 1.684.500 |
| 29 feb 2024 | 2,9800 | 3,1200 | 2,9200 | 2,9500 | 2,9500 | 2.078.500 |
| 28 feb 2024 | 3,1000 | 3,1900 | 2,9100 | 2,9200 | 2,9200 | 3.275.500 |
| 27 feb 2024 | 3,0400 | 3,0800 | 2,9800 | 3,0400 | 3,0400 | 2.117.100 |
| 26 feb 2024 | 2,9800 | 2,9900 | 2,9000 | 2,9600 | 2,9600 | 1.590.500 |
| 23 feb 2024 | 2,9500 | 3,0100 | 2,8800 | 2,9700 | 2,9700 | 1.141.900 |
| 22 feb 2024 | 3,0900 | 3,0900 | 2,9500 | 2,9800 | 2,9800 | 1.393.100 |
| 21 feb 2024 | 3,1200 | 3,1300 | 3,0600 | 3,1100 | 3,1100 | 1.147.600 |
| 20 feb 2024 | 3,1400 | 3,1600 | 3,1000 | 3,1100 | 3,1100 | 1.712.000 |
| 16 feb 2024 | 3,1100 | 3,2100 | 3,0900 | 3,1800 | 3,1800 | 1.771.500 |
| 15 feb 2024 | 3,0600 | 3,1700 | 3,0500 | 3,1500 | 3,1500 | 1.868.500 |
| 14 feb 2024 | 2,9600 | 3,0500 | 2,9200 | 3,0400 | 3,0400 | 1.372.200 |
| 13 feb 2024 | 2,9600 | 3,0000 | 2,8500 | 2,8900 | 2,8900 | 1.941.600 |
| 12 feb 2024 | 2,9400 | 3,1500 | 2,9400 | 3,0900 | 3,0900 | 1.668.000 |
| 09 feb 2024 | 2,9300 | 2,9800 | 2,9100 | 2,9300 | 2,9300 | 980.300 |
| 08 feb 2024 | 2,8200 | 2,9500 | 2,8100 | 2,9200 | 2,9200 | 1.360.300 |
| 07 feb 2024 | 2,8700 | 2,8900 | 2,7800 | 2,8400 | 2,8400 | 1.173.600 |
| 06 feb 2024 | 2,7600 | 2,9200 | 2,7500 | 2,8900 | 2,8900 | 1.242.800 |
| 05 feb 2024 | 2,8600 | 2,8900 | 2,7400 | 2,7900 | 2,7900 | 1.993.000 |
| 02 feb 2024 | 3,0000 | 3,0000 | 2,8800 | 2,9300 | 2,9300 | 1.623.400 |
| 01 feb 2024 | 3,0000 | 3,1200 | 2,9700 | 3,0200 | 3,0200 | 1.828.200 |
| 31 gen 2024 | 3,0300 | 3,1100 | 2,9500 | 2,9500 | 2,9500 | 1.715.600 |
| 30 gen 2024 | 3,0700 | 3,0700 | 3,0100 | 3,0500 | 3,0500 | 1.338.300 |
| 29 gen 2024 | 3,0900 | 3,1600 | 3,0100 | 3,1500 | 3,1500 | 1.176.800 |
| 26 gen 2024 | 3,1500 | 3,2100 | 3,0800 | 3,0900 | 3,0900 | 905.500 |
| 25 gen 2024 | 3,1800 | 3,1800 | 3,0500 | 3,1200 | 3,1200 | 1.297.000 |
| 24 gen 2024 | 3,2400 | 3,3000 | 3,1000 | 3,1100 | 3,1100 | 1.531.500 |
| 23 gen 2024 | 3,2900 | 3,3400 | 3,1700 | 3,2300 | 3,2300 | 1.416.100 |
| 22 gen 2024 | 3,1500 | 3,2600 | 3,1400 | 3,2500 | 3,2500 | 1.512.500 |
| 19 gen 2024 | 3,1000 | 3,1500 | 3,0300 | 3,1400 | 3,1400 | 1.318.800 |
| 18 gen 2024 | 3,3000 | 3,3000 | 2,9400 | 3,1000 | 3,1000 | 3.149.900 |
| 17 gen 2024 | 3,3000 | 3,3800 | 3,2600 | 3,3000 | 3,3000 | 2.041.400 |
| 16 gen 2024 | 3,4000 | 3,4300 | 3,3500 | 3,3700 | 3,3700 | 1.826.300 |
| 12 gen 2024 | 3,4200 | 3,5000 | 3,3600 | 3,4100 | 3,4100 | 1.061.900 |
| 11 gen 2024 | 3,4900 | 3,4900 | 3,3200 | 3,3800 | 3,3800 | 1.314.200 |
| 10 gen 2024 | 3,4500 | 3,5000 | 3,3900 | 3,4200 | 3,4200 | 1.349.300 |
| 09 gen 2024 | 3,5700 | 3,5800 | 3,4400 | 3,4400 | 3,4400 | 1.195.100 |
| 08 gen 2024 | 3,5600 | 3,6400 | 3,5000 | 3,6100 | 3,6100 | 1.100.600 |
| 05 gen 2024 | 3,5900 | 3,7000 | 3,5600 | 3,6100 | 3,6100 | 971.500 |
| 04 gen 2024 | 3,6900 | 3,7000 | 3,5900 | 3,6300 | 3,6300 | 1.330.400 |
| 03 gen 2024 | 3,7400 | 3,7400 | 3,6400 | 3,6800 | 3,6800 | 1.249.000 |
| 02 gen 2024 | 3,7900 | 3,9400 | 3,7200 | 3,8000 | 3,8000 | 1.752.000 |
| 29 dic 2023 | 3,9500 | 3,9500 | 3,8100 | 3,8300 | 3,8300 | 1.674.000 |
| 28 dic 2023 | 4,0500 | 4,1300 | 3,9400 | 3,9500 | 3,9500 | 1.470.500 |
| 27 dic 2023 | 4,0500 | 4,0900 | 3,9900 | 4,0700 | 4,0700 | 1.098.300 |
| 26 dic 2023 | 3,9800 | 4,0800 | 3,9500 | 4,0600 | 4,0600 | 1.291.900 |
| 22 dic 2023 | 3,7900 | 3,9800 | 3,7400 | 3,9500 | 3,9500 | 2.543.400 |
| 21 dic 2023 | 3,6000 | 3,7900 | 3,5900 | 3,7700 | 3,7700 | 1.739.700 |
| 20 dic 2023 | 3,7500 | 3,7600 | 3,5300 | 3,5400 | 3,5400 | 2.103.400 |
| 19 dic 2023 | 3,6500 | 3,8600 | 3,6400 | 3,7700 | 3,7700 | 1.921.100 |
| 18 dic 2023 | 3,7400 | 3,8000 | 3,5900 | 3,6200 | 3,6200 | 1.710.000 |
| 15 dic 2023 | 3,8500 | 3,8800 | 3,6500 | 3,7100 | 3,7100 | 3.448.100 |
| 14 dic 2023 | 3,6900 | 3,8900 | 3,6900 | 3,8300 | 3,8300 | 3.509.100 |
| 13 dic 2023 | 3,2400 | 3,7000 | 3,2300 | 3,7000 | 3,7000 | 4.433.200 |
| 12 dic 2023 | 3,5800 | 3,6000 | 3,0300 | 3,1600 | 3,1600 | 7.947.300 |
| 11 dic 2023 | 3,5000 | 3,6500 | 3,4500 | 3,6200 | 3,6200 | 1.499.000 |
| 08 dic 2023 | 3,3800 | 3,5100 | 3,3600 | 3,5100 | 3,5100 | 1.698.400 |
| 07 dic 2023 | 3,3800 | 3,4000 | 3,3300 | 3,4000 | 3,4000 | 952.900 |
| 06 dic 2023 | 3,4700 | 3,5200 | 3,3500 | 3,3700 | 3,3700 | 1.203.100 |
| 05 dic 2023 | 3,5900 | 3,6000 | 3,4700 | 3,4700 | 3,4700 | 1.144.300 |
| 04 dic 2023 | 3,6800 | 3,7100 | 3,5800 | 3,6100 | 3,6100 | 1.109.600 |
| 01 dic 2023 | 3,5900 | 3,7300 | 3,5400 | 3,6700 | 3,6700 | 1.084.500 |
| 30 nov 2023 | 3,5200 | 3,7500 | 3,5000 | 3,6100 | 3,6100 | 2.173.600 |
| 29 nov 2023 | 3,4700 | 3,5900 | 3,4700 | 3,4900 | 3,4900 | 1.386.300 |
| 28 nov 2023 | 3,4100 | 3,4700 | 3,3400 | 3,4200 | 3,4200 | 1.826.900 |
| 27 nov 2023 | 3,4600 | 3,4800 | 3,3900 | 3,4100 | 3,4100 | 1.307.200 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.