Italia markets open in 7 hours 44 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
58.067,02 -828,86 (-1,41%) CMC Crypto 200
1.303,23 -61,90 (-4,53%)
CLPS Incorporation (CLPS)
NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 0,9200 | 0,9900 | 0,9200 | 0,9220 | 0,9220 | 9.132 |
| 06 mag 2024 | 0,9200 | 0,9400 | 0,9200 | 0,9400 | 0,9400 | 1.300 |
| 03 mag 2024 | 0,9800 | 0,9800 | 0,9490 | 0,9600 | 0,9600 | 1.300 |
| 02 mag 2024 | 0,9500 | 1,0000 | 0,9400 | 1,0000 | 1,0000 | 4.700 |
| 01 mag 2024 | 0,9800 | 0,9800 | 0,9200 | 0,9600 | 0,9600 | 2.900 |
| 30 apr 2024 | 0,9400 | 1,0000 | 0,9200 | 0,9600 | 0,9600 | 4.700 |
| 29 apr 2024 | 0,9370 | 0,9800 | 0,9350 | 0,9350 | 0,9350 | 10.100 |
| 26 apr 2024 | 1,0000 | 1,0100 | 0,9350 | 0,9350 | 0,9350 | 8.900 |
| 25 apr 2024 | 0,9700 | 1,0100 | 0,9700 | 1,0000 | 1,0000 | 4.900 |
| 24 apr 2024 | 0,9700 | 1,0000 | 0,8990 | 0,9600 | 0,9600 | 19.700 |
| 23 apr 2024 | 0,8990 | 0,9900 | 0,8990 | 0,9700 | 0,9700 | 3.100 |
| 22 apr 2024 | 0,9700 | 0,9700 | 0,9200 | 0,9200 | 0,9200 | 3.100 |
| 19 apr 2024 | 0,9500 | 0,9700 | 0,9200 | 0,9400 | 0,9400 | 7.900 |
| 18 apr 2024 | 0,9700 | 0,9810 | 0,8850 | 0,9400 | 0,9400 | 84.300 |
| 17 apr 2024 | 0,9700 | 0,9800 | 0,9500 | 0,9700 | 0,9700 | 28.900 |
| 16 apr 2024 | 0,9950 | 1,0000 | 0,9800 | 0,9850 | 0,9850 | 13.700 |
| 15 apr 2024 | 1,0430 | 1,0430 | 0,9900 | 0,9950 | 0,9950 | 52.900 |
| 12 apr 2024 | 1,0060 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 1.500 |
| 11 apr 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0300 | 1,0300 | 6.500 |
| 10 apr 2024 | 1,0100 | 1,0150 | 1,0000 | 1,0000 | 1,0000 | 5.500 |
| 09 apr 2024 | 0,9900 | 1,0300 | 0,9900 | 1,0000 | 1,0000 | 4.500 |
| 08 apr 2024 | 0,9950 | 1,0400 | 0,9950 | 1,0000 | 1,0000 | 1.500 |
| 05 apr 2024 | 1,0800 | 1,0800 | 1,0050 | 1,0100 | 1,0100 | 7.900 |
| 04 apr 2024 | 1,0600 | 1,0900 | 1,0600 | 1,0900 | 1,0900 | 3.200 |
| 03 apr 2024 | 1,0500 | 1,0900 | 1,0500 | 1,0700 | 1,0700 | 10.000 |
| 02 apr 2024 | 1,0300 | 1,0960 | 1,0300 | 1,0560 | 1,0560 | 7.700 |
| 01 apr 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0300 | 1,0300 | 2.700 |
| 28 mar 2024 | 1,0530 | 1,0700 | 1,0300 | 1,0300 | 1,0300 | 1.100 |
| 27 mar 2024 | 1,0600 | 1,0600 | 1,0300 | 1,0300 | 1,0300 | 32.100 |
| 26 mar 2024 | 1,0300 | 1,0800 | 1,0300 | 1,0650 | 1,0650 | 30.100 |
| 25 mar 2024 | 1,0400 | 1,0550 | 1,0300 | 1,0300 | 1,0300 | 4.100 |
| 22 mar 2024 | 1,0400 | 1,1050 | 1,0200 | 1,0700 | 1,0700 | 18.700 |
| 21 mar 2024 | 1,0400 | 1,0400 | 1,0200 | 1,0200 | 1,0200 | 14.800 |
| 20 mar 2024 | 1,0200 | 1,0300 | 1,0200 | 1,0300 | 1,0300 | 16.400 |
| 19 mar 2024 | 1,0200 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 8.500 |
| 18 mar 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0100 | 1,0100 | 3.100 |
| 15 mar 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0150 | 1,0150 | 2.100 |
| 14 mar 2024 | 0,9900 | 1,0270 | 0,9900 | 1,0270 | 1,0270 | 1.400 |
| 13 mar 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0500 | 1,0500 | 700 |
| 12 mar 2024 | 1,0120 | 1,0750 | 1,0120 | 1,0500 | 1,0500 | 2.300 |
| 11 mar 2024 | 1,1000 | 1,1200 | 1,0000 | 1,0700 | 1,0700 | 25.600 |
| 08 mar 2024 | 1,1100 | 1,1400 | 1,1000 | 1,1000 | 1,1000 | 12.800 |
| 07 mar 2024 | 1,0850 | 1,1500 | 1,0800 | 1,1250 | 1,1250 | 45.500 |
| 06 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 8.300 |
| 05 mar 2024 | 0,9400 | 1,0900 | 0,9300 | 1,0800 | 1,0800 | 27.800 |
| 04 mar 2024 | 1,0300 | 1,1000 | 1,0300 | 1,0900 | 1,0900 | 41.300 |
| 01 mar 2024 | 1,0020 | 1,0890 | 1,0000 | 1,0100 | 1,0100 | 12.800 |
| 29 feb 2024 | 1,0500 | 1,0500 | 1,0000 | 1,0000 | 1,0000 | 2.500 |
| 28 feb 2024 | 1,0400 | 1,0500 | 1,0400 | 1,0410 | 1,0410 | 2.400 |
| 27 feb 2024 | 1,0010 | 1,0900 | 1,0000 | 1,0700 | 1,0700 | 14.300 |
| 26 feb 2024 | 1,0270 | 1,0300 | 1,0000 | 1,0000 | 1,0000 | 4.000 |
| 23 feb 2024 | 1,0100 | 1,0120 | 1,0000 | 1,0000 | 1,0000 | 3.300 |
| 22 feb 2024 | 1,0580 | 1,0580 | 0,9760 | 1,0000 | 1,0000 | 4.100 |
| 21 feb 2024 | 1,0300 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 1.600 |
| 20 feb 2024 | 1,1500 | 1,1650 | 1,0000 | 1,0300 | 1,0300 | 46.900 |
| 16 feb 2024 | 1,0400 | 1,1500 | 1,0400 | 1,1300 | 1,1300 | 62.700 |
| 15 feb 2024 | 0,9400 | 1,0600 | 0,9400 | 1,0200 | 1,0200 | 39.500 |
| 14 feb 2024 | 0,9600 | 0,9980 | 0,9600 | 0,9600 | 0,9600 | 1.200 |
| 13 feb 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 2.700 |
| 12 feb 2024 | 0,9500 | 1,0000 | 0,9500 | 0,9600 | 0,9600 | 9.900 |
| 09 feb 2024 | 0,9900 | 1,0200 | 0,8900 | 0,9780 | 0,9780 | 29.000 |
| 08 feb 2024 | 0,9800 | 1,0000 | 0,9700 | 0,9750 | 0,9750 | 11.700 |
| 07 feb 2024 | 0,9700 | 1,0000 | 0,9700 | 0,9800 | 0,9800 | 3.700 |
| 06 feb 2024 | 0,9630 | 0,9700 | 0,9630 | 0,9700 | 0,9700 | 1.000 |
| 05 feb 2024 | 1,0000 | 1,0200 | 0,9640 | 0,9880 | 0,9880 | 10.600 |
| 02 feb 2024 | 1,0000 | 1,0200 | 1,0000 | 1,0100 | 1,0100 | 2.300 |
| 01 feb 2024 | 1,0000 | 1,0010 | 1,0000 | 1,0010 | 1,0010 | 1.300 |
| 31 gen 2024 | 1,0200 | 1,0230 | 1,0000 | 1,0000 | 1,0000 | 1.400 |
| 30 gen 2024 | 0,9750 | 1,0100 | 0,9750 | 1,0050 | 1,0050 | 13.200 |
| 29 gen 2024 | 1,0000 | 1,0090 | 0,9600 | 0,9800 | 0,9800 | 7.100 |
| 26 gen 2024 | 1,0200 | 1,0300 | 1,0150 | 1,0300 | 1,0300 | 3.400 |
| 25 gen 2024 | 1,0200 | 1,0200 | 1,0000 | 1,0050 | 1,0050 | 2.700 |
| 24 gen 2024 | 1,0350 | 1,0350 | 1,0000 | 1,0000 | 1,0000 | 1.800 |
| 23 gen 2024 | 0,9700 | 1,0200 | 0,9700 | 1,0100 | 1,0100 | 15.100 |
| 22 gen 2024 | 0,9800 | 1,0100 | 0,9650 | 0,9650 | 0,9650 | 6.800 |
| 19 gen 2024 | 0,9800 | 1,0500 | 0,9700 | 1,0000 | 1,0000 | 19.600 |
| 18 gen 2024 | 0,9900 | 1,0100 | 0,9600 | 0,9900 | 0,9900 | 18.000 |
| 17 gen 2024 | 1,0200 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 800 |
| 16 gen 2024 | 1,0300 | 1,0500 | 0,9420 | 1,0210 | 1,0210 | 60.100 |
| 12 gen 2024 | 1,0150 | 1,0500 | 0,9700 | 1,0500 | 1,0500 | 7.900 |
| 11 gen 2024 | 1,0400 | 1,0500 | 1,0100 | 1,0400 | 1,0400 | 11.500 |
| 10 gen 2024 | 1,0200 | 1,0200 | 0,9800 | 1,0200 | 1,0200 | 9.000 |
| 09 gen 2024 | 0,9800 | 1,0000 | 0,9800 | 1,0000 | 1,0000 | 600 |
| 08 gen 2024 | 1,0000 | 1,0600 | 0,9500 | 1,0000 | 1,0000 | 44.000 |
| 05 gen 2024 | 1,0650 | 1,0680 | 1,0100 | 1,0100 | 1,0100 | 2.300 |
| 04 gen 2024 | 1,0200 | 1,0800 | 0,9820 | 1,0300 | 1,0300 | 13.900 |
| 03 gen 2024 | 1,0300 | 1,0500 | 0,9600 | 0,9600 | 0,9600 | 38.300 |
| 02 gen 2024 | 1,0400 | 1,0940 | 1,0400 | 1,0500 | 1,0500 | 13.500 |
| 29 dic 2023 | 1,0800 | 1,1010 | 1,0400 | 1,0400 | 1,0400 | 17.800 |
| 28 dic 2023 | 1,0900 | 1,1300 | 1,0300 | 1,0600 | 1,0600 | 22.800 |
| 27 dic 2023 | 1,0600 | 1,1200 | 1,0600 | 1,0750 | 1,0750 | 25.300 |
| 26 dic 2023 | 1,0500 | 1,1000 | 1,0300 | 1,1000 | 1,1000 | 8.700 |
| 22 dic 2023 | 1,1000 | 1,1500 | 1,0300 | 1,0500 | 1,0500 | 51.900 |
| 21 dic 2023 | 1,1100 | 1,1160 | 1,0500 | 1,0800 | 1,0800 | 10.600 |
| 20 dic 2023 | 1,1200 | 1,1200 | 1,0300 | 1,0300 | 1,0300 | 5.600 |
| 19 dic 2023 | 1,0800 | 1,1200 | 1,0500 | 1,1200 | 1,1200 | 19.400 |
| 18 dic 2023 | 1,1000 | 1,1400 | 1,1000 | 1,1010 | 1,1010 | 10.700 |
| 15 dic 2023 | 1,0500 | 1,1400 | 1,0500 | 1,1000 | 1,1000 | 22.000 |
| 14 dic 2023 | 1,1300 | 1,1500 | 1,0200 | 1,0400 | 1,0400 | 78.600 |
| 13 dic 2023 | 1,0650 | 1,1500 | 1,0200 | 1,0800 | 1,0800 | 35.600 |
| *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.