Italia markets open in 1 hour 28 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.169,55 +95,57 (+0,25%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
58.174,29 +1.159,01 (+2,03%) CMC Crypto 200
1.349,97 +49,87 (+3,84%)
Clever Leaves Holdings Inc. (CLVR)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 2,5000 | 2,5990 | 2,4500 | 2,4700 | 2,4700 | 45.000 |
| 08 mag 2024 | 2,0100 | 2,7760 | 1,8870 | 2,6300 | 2,6300 | 117.500 |
| 07 mag 2024 | 1,8200 | 2,0400 | 1,7800 | 2,0000 | 2,0000 | 46.600 |
| 06 mag 2024 | 1,6700 | 1,8200 | 1,6500 | 1,7800 | 1,7800 | 67.900 |
| 03 mag 2024 | 1,6500 | 1,7900 | 1,6500 | 1,7000 | 1,7000 | 64.200 |
| 02 mag 2024 | 1,5200 | 1,7500 | 1,5200 | 1,7300 | 1,7300 | 137.900 |
| 01 mag 2024 | 1,6000 | 1,7800 | 1,5000 | 1,5410 | 1,5410 | 177.000 |
| 30 apr 2024 | 1,6200 | 1,6200 | 1,3800 | 1,5650 | 1,5650 | 338.700 |
| 29 apr 2024 | 1,7000 | 1,9100 | 1,5200 | 1,6200 | 1,6200 | 769.700 |
| 26 apr 2024 | 3,8630 | 4,4500 | 3,8450 | 4,1100 | 4,1100 | 200.600 |
| 25 apr 2024 | 3,8500 | 3,8720 | 3,8500 | 3,8720 | 3,8720 | 4.100 |
| 24 apr 2024 | 4,2190 | 4,2300 | 3,9000 | 3,9300 | 3,9300 | 6.100 |
| 23 apr 2024 | 3,9700 | 4,1140 | 3,7500 | 3,8800 | 3,8800 | 4.100 |
| 22 apr 2024 | 4,0400 | 4,1110 | 3,5900 | 3,8350 | 3,8350 | 9.600 |
| 19 apr 2024 | 4,1750 | 4,1750 | 4,0300 | 4,0810 | 4,0810 | 6.100 |
| 18 apr 2024 | 4,2200 | 4,3600 | 4,0300 | 4,0950 | 4,0950 | 11.300 |
| 17 apr 2024 | 4,4200 | 4,6780 | 4,2300 | 4,2300 | 4,2300 | 9.000 |
| 16 apr 2024 | 4,6400 | 4,6410 | 4,2300 | 4,5410 | 4,5410 | 10.200 |
| 15 apr 2024 | 4,5700 | 4,8900 | 4,5200 | 4,6350 | 4,6350 | 4.900 |
| 12 apr 2024 | 4,5180 | 4,7650 | 4,5180 | 4,5300 | 4,5300 | 3.700 |
| 11 apr 2024 | 4,6930 | 5,0230 | 4,6900 | 5,0230 | 5,0230 | 7.200 |
| 10 apr 2024 | 4,7700 | 4,9200 | 4,4200 | 4,9200 | 4,9200 | 11.000 |
| 09 apr 2024 | 5,0000 | 5,0000 | 4,6500 | 4,8080 | 4,8080 | 13.200 |
| 08 apr 2024 | 5,0700 | 5,3500 | 4,8200 | 4,8600 | 4,8600 | 8.800 |
| 05 apr 2024 | 5,1900 | 5,3630 | 4,6100 | 5,1000 | 5,1000 | 9.200 |
| 04 apr 2024 | 5,4000 | 5,7600 | 5,0000 | 5,1950 | 5,1950 | 107.700 |
| 03 apr 2024 | 4,9400 | 5,8900 | 4,9160 | 5,3200 | 5,3200 | 121.400 |
| 02 apr 2024 | 4,9100 | 5,0500 | 4,8800 | 5,0500 | 5,0500 | 15.300 |
| 01 apr 2024 | 5,0500 | 5,1400 | 4,8700 | 5,0300 | 5,0300 | 26.400 |
| 28 mar 2024 | 5,1300 | 5,7300 | 4,8500 | 4,8700 | 4,8700 | 45.500 |
| 27 mar 2024 | 5,0100 | 5,0100 | 4,6900 | 4,9000 | 4,9000 | 36.800 |
| 26 mar 2024 | 4,4600 | 5,2900 | 4,4600 | 4,9300 | 4,9300 | 67.500 |
| 25 mar 2024 | 4,6800 | 5,5000 | 4,4100 | 4,4600 | 4,4600 | 130.800 |
| 22 mar 2024 | 3,7000 | 4,6900 | 3,6000 | 4,6000 | 4,6000 | 105.000 |
| 21 mar 2024 | 3,9000 | 3,9000 | 3,5100 | 3,5100 | 3,5100 | 5.000 |
| 20 mar 2024 | 3,7500 | 4,0000 | 3,4700 | 3,9000 | 3,9000 | 25.400 |
| 19 mar 2024 | 3,6000 | 3,9000 | 3,5500 | 3,9000 | 3,9000 | 13.700 |
| 18 mar 2024 | 3,5000 | 3,9400 | 3,3500 | 3,6900 | 3,6900 | 45.900 |
| 15 mar 2024 | 3,5300 | 3,5300 | 3,3100 | 3,3300 | 3,3300 | 3.500 |
| 14 mar 2024 | 3,3810 | 3,4250 | 3,3600 | 3,3800 | 3,3800 | 2.800 |
| 13 mar 2024 | 3,6000 | 3,6000 | 3,3760 | 3,4440 | 3,4440 | 4.100 |
| 12 mar 2024 | 3,5900 | 3,5900 | 3,3200 | 3,5200 | 3,5200 | 6.500 |
| 11 mar 2024 | 3,2000 | 3,5910 | 3,2000 | 3,3100 | 3,3100 | 4.200 |
| 08 mar 2024 | 3,5090 | 3,5090 | 3,0200 | 3,3100 | 3,3100 | 14.600 |
| 07 mar 2024 | 3,7700 | 3,7700 | 3,3500 | 3,5500 | 3,5500 | 4.600 |
| 06 mar 2024 | 3,6700 | 3,8100 | 3,6700 | 3,7100 | 3,7100 | 4.200 |
| 05 mar 2024 | 3,8300 | 3,8500 | 3,4320 | 3,6700 | 3,6700 | 12.000 |
| 04 mar 2024 | 4,2600 | 4,2600 | 3,8200 | 3,9000 | 3,9000 | 5.000 |
| 01 mar 2024 | 4,1290 | 4,3100 | 3,9400 | 4,2720 | 4,2720 | 6.500 |
| 29 feb 2024 | 4,0600 | 4,2600 | 4,0600 | 4,1100 | 4,1100 | 4.100 |
| 28 feb 2024 | 4,2600 | 4,2600 | 4,0960 | 4,1000 | 4,1000 | 3.700 |
| 27 feb 2024 | 4,2100 | 4,2300 | 3,9250 | 4,1800 | 4,1800 | 7.900 |
| 26 feb 2024 | 4,3900 | 4,3900 | 4,2000 | 4,2100 | 4,2100 | 5.700 |
| 23 feb 2024 | 3,6700 | 4,3000 | 3,6700 | 4,3000 | 4,3000 | 13.100 |
| 22 feb 2024 | 3,7400 | 3,7400 | 3,4100 | 3,6100 | 3,6100 | 6.600 |
| 21 feb 2024 | 3,9300 | 3,9400 | 3,6500 | 3,7600 | 3,7600 | 7.900 |
| 20 feb 2024 | 4,1500 | 4,3000 | 4,1000 | 4,1100 | 4,1100 | 6.800 |
| 16 feb 2024 | 4,1100 | 4,4900 | 4,1100 | 4,3600 | 4,3600 | 7.700 |
| 15 feb 2024 | 4,0600 | 4,7100 | 4,0470 | 4,4200 | 4,4200 | 23.700 |
| 14 feb 2024 | 3,8500 | 4,2400 | 3,7500 | 4,1100 | 4,1100 | 14.900 |
| 13 feb 2024 | 3,9900 | 3,9900 | 3,7500 | 3,7500 | 3,7500 | 5.800 |
| 12 feb 2024 | 3,2600 | 3,9750 | 3,2600 | 3,9100 | 3,9100 | 28.400 |
| 09 feb 2024 | 3,4550 | 3,5500 | 3,1540 | 3,2900 | 3,2900 | 5.900 |
| 08 feb 2024 | 3,1300 | 3,4000 | 3,1100 | 3,1700 | 3,1700 | 8.800 |
| 07 feb 2024 | 3,3700 | 3,3700 | 3,0670 | 3,1500 | 3,1500 | 9.600 |
| 06 feb 2024 | 2,9800 | 3,3630 | 2,8340 | 3,3200 | 3,3200 | 19.200 |
| 05 feb 2024 | 2,9700 | 2,9900 | 2,8920 | 2,9000 | 2,9000 | 3.900 |
| 02 feb 2024 | 2,9000 | 2,9900 | 2,7980 | 2,9900 | 2,9900 | 7.800 |
| 01 feb 2024 | 2,6000 | 2,9400 | 2,6000 | 2,9000 | 2,9000 | 13.400 |
| 31 gen 2024 | 2,6700 | 3,0080 | 2,5600 | 2,6000 | 2,6000 | 11.300 |
| 30 gen 2024 | 2,6300 | 2,7000 | 2,5100 | 2,7000 | 2,7000 | 14.500 |
| 29 gen 2024 | 2,7600 | 2,7900 | 2,6000 | 2,7000 | 2,7000 | 25.900 |
| 26 gen 2024 | 2,7250 | 2,8300 | 2,7100 | 2,7100 | 2,7100 | 10.800 |
| 25 gen 2024 | 2,7500 | 2,7700 | 2,5500 | 2,6100 | 2,6100 | 9.900 |
| 24 gen 2024 | 2,7600 | 2,9000 | 2,6000 | 2,7480 | 2,7480 | 17.600 |
| 23 gen 2024 | 2,7500 | 3,0400 | 2,7500 | 2,7600 | 2,7600 | 4.700 |
| 22 gen 2024 | 2,8200 | 3,0210 | 2,8200 | 2,8200 | 2,8200 | 5.200 |
| 19 gen 2024 | 3,1100 | 3,2600 | 2,8000 | 2,8100 | 2,8100 | 23.200 |
| 18 gen 2024 | 3,1900 | 3,2700 | 3,0300 | 3,1000 | 3,1000 | 12.200 |
| 17 gen 2024 | 3,4500 | 3,4900 | 3,1100 | 3,1400 | 3,1400 | 25.800 |
| 16 gen 2024 | 3,1300 | 3,6900 | 2,9900 | 3,3100 | 3,3100 | 40.200 |
| 12 gen 2024 | 2,7000 | 3,3300 | 2,6890 | 2,9900 | 2,9900 | 48.300 |
| 11 gen 2024 | 3,0200 | 3,0200 | 2,6350 | 2,7000 | 2,7000 | 16.300 |
| 10 gen 2024 | 3,7300 | 4,2680 | 2,8040 | 3,0150 | 3,0150 | 138.900 |
| 09 gen 2024 | 2,7300 | 3,5000 | 2,6300 | 3,5000 | 3,5000 | 75.200 |
| 08 gen 2024 | 2,4000 | 2,6900 | 2,3650 | 2,6300 | 2,6300 | 30.200 |
| 05 gen 2024 | 2,2600 | 2,4300 | 2,2600 | 2,4000 | 2,4000 | 6.500 |
| 04 gen 2024 | 2,3800 | 2,3800 | 2,1000 | 2,3600 | 2,3600 | 8.300 |
| 03 gen 2024 | 2,1900 | 2,4000 | 2,0940 | 2,3190 | 2,3190 | 17.700 |
| 02 gen 2024 | 2,1000 | 2,2400 | 2,0020 | 2,0800 | 2,0800 | 12.000 |
| 29 dic 2023 | 2,1500 | 2,2400 | 2,0600 | 2,0950 | 2,0950 | 4.000 |
| 28 dic 2023 | 2,1000 | 2,2700 | 2,0200 | 2,1900 | 2,1900 | 19.200 |
| 27 dic 2023 | 2,1800 | 2,2000 | 2,1170 | 2,1900 | 2,1900 | 6.400 |
| 26 dic 2023 | 2,1810 | 2,1810 | 2,0500 | 2,1700 | 2,1700 | 4.600 |
| 22 dic 2023 | 2,0100 | 2,4000 | 1,9880 | 2,1900 | 2,1900 | 24.300 |
| 21 dic 2023 | 2,0700 | 2,0700 | 1,8500 | 2,0100 | 2,0100 | 22.800 |
| 20 dic 2023 | 2,2600 | 2,2900 | 2,0000 | 2,0100 | 2,0100 | 22.200 |
| 19 dic 2023 | 2,3600 | 2,4900 | 2,1940 | 2,2510 | 2,2510 | 13.400 |
| 18 dic 2023 | 2,3100 | 2,4100 | 2,3100 | 2,4100 | 2,4100 | 5.300 |
| 15 dic 2023 | 2,3000 | 2,5700 | 2,3000 | 2,3500 | 2,3500 | 23.600 |
| *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.