Italia markets close in 4 hours 14 minutes
FTSE MIB
34.242,25 +302,50 (+0,89%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,08 +0,51 (+0,61%) Bitcoin EUR
59.787,84 +542,64 (+0,92%)
Amplify Seymour Cannabis ETF (CNBS)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:57PM EDT
Dopo ore:
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 5,1400 | 5,1400 | 4,9500 | 4,9940 | 4,9940 | 15.900 |
| 24 apr 2024 | 5,1700 | 5,2100 | 5,0600 | 5,1800 | 5,1800 | 8.200 |
| 23 apr 2024 | 5,0700 | 5,2100 | 5,0400 | 5,1200 | 5,1200 | 43.900 |
| 22 apr 2024 | 5,0700 | 5,0700 | 4,9100 | 5,0130 | 5,0130 | 14.900 |
| 19 apr 2024 | 5,1600 | 5,2320 | 5,0600 | 5,0600 | 5,0600 | 5.000 |
| 18 apr 2024 | 5,3400 | 5,3500 | 5,1820 | 5,2000 | 5,2000 | 9.600 |
| 17 apr 2024 | 5,2000 | 5,3400 | 5,1100 | 5,3100 | 5,3100 | 53.000 |
| 16 apr 2024 | 5,1500 | 5,1980 | 5,0210 | 5,1300 | 5,1300 | 7.800 |
| 15 apr 2024 | 5,2600 | 5,2600 | 5,0500 | 5,1300 | 5,1300 | 33.400 |
| 12 apr 2024 | 5,5200 | 5,5500 | 5,1300 | 5,2500 | 5,2500 | 34.700 |
| 11 apr 2024 | 5,5500 | 5,6300 | 5,3700 | 5,5800 | 5,5800 | 28.400 |
| 10 apr 2024 | 5,6400 | 5,7700 | 5,6000 | 5,6000 | 5,6000 | 29.300 |
| 09 apr 2024 | 5,8200 | 5,8200 | 5,6190 | 5,7600 | 5,7600 | 39.500 |
| 08 apr 2024 | 5,8300 | 6,0700 | 5,8000 | 5,9400 | 5,9400 | 28.800 |
| 05 apr 2024 | 5,6200 | 5,9400 | 5,6200 | 5,9100 | 5,9100 | 35.400 |
| 04 apr 2024 | 6,2200 | 6,4000 | 5,5700 | 5,6500 | 5,6500 | 106.500 |
| 03 apr 2024 | 5,7800 | 6,2200 | 5,7800 | 6,2100 | 6,2100 | 63.700 |
| 02 apr 2024 | 5,9000 | 6,0200 | 5,8600 | 5,8800 | 5,8800 | 66.500 |
| 01 apr 2024 | 5,8500 | 5,9300 | 5,7600 | 5,8900 | 5,8900 | 27.000 |
| 28 mar 2024 | 5,9400 | 5,9880 | 5,7300 | 5,7700 | 5,7700 | 89.500 |
| 27 mar 2024 | 5,5300 | 5,9000 | 5,4800 | 5,8900 | 5,8900 | 31.200 |
| 26 mar 2024 | 5,3500 | 5,6060 | 5,3500 | 5,4900 | 5,4900 | 26.800 |
| 25 mar 2024 | 5,5100 | 5,6200 | 5,2700 | 5,3000 | 5,3000 | 105.800 |
| 22 mar 2024 | 5,4500 | 5,5630 | 5,3700 | 5,4800 | 5,4800 | 65.100 |
| 21 mar 2024 | 5,0600 | 5,4100 | 5,0400 | 5,3600 | 5,3600 | 47.800 |
| 20 mar 2024 | 5,1900 | 5,1900 | 5,0600 | 5,0800 | 5,0800 | 12.400 |
| 19 mar 2024 | 5,2300 | 5,2300 | 5,0900 | 5,1100 | 5,1100 | 35.300 |
| 18 mar 2024 | 5,0100 | 5,2300 | 5,0100 | 5,2100 | 5,2100 | 73.500 |
| 15 mar 2024 | 4,4400 | 4,9500 | 4,4400 | 4,8700 | 4,8700 | 16.000 |
| 14 mar 2024 | 4,4600 | 4,5000 | 4,3800 | 4,4200 | 4,4200 | 12.300 |
| 13 mar 2024 | 4,4300 | 4,4900 | 4,4000 | 4,4700 | 4,4700 | 52.800 |
| 12 mar 2024 | 4,4200 | 4,4200 | 4,3500 | 4,3800 | 4,3800 | 14.200 |
| 11 mar 2024 | 4,5400 | 4,5630 | 4,3500 | 4,3650 | 4,3650 | 11.000 |
| 08 mar 2024 | 4,5900 | 4,6760 | 4,5300 | 4,5800 | 4,5800 | 29.900 |
| 07 mar 2024 | 4,5500 | 4,6000 | 4,4300 | 4,5200 | 4,5200 | 42.600 |
| 06 mar 2024 | 4,8000 | 4,8000 | 4,5600 | 4,5700 | 4,5700 | 17.700 |
| 05 mar 2024 | 4,7300 | 4,8400 | 4,6300 | 4,7100 | 4,7100 | 21.200 |
| 04 mar 2024 | 4,8800 | 4,9000 | 4,7500 | 4,7500 | 4,7500 | 20.500 |
| 01 mar 2024 | 4,8500 | 4,9300 | 4,7800 | 4,8700 | 4,8700 | 14.300 |
| 29 feb 2024 | 4,8300 | 5,0000 | 4,7500 | 4,8300 | 4,8300 | 24.100 |
| 28 feb 2024 | 4,8700 | 4,9800 | 4,8200 | 4,8200 | 4,8200 | 19.800 |
| 27 feb 2024 | 4,9900 | 5,0490 | 4,9000 | 4,9000 | 4,9000 | 25.500 |
| 26 feb 2024 | 5,0700 | 5,1560 | 4,9000 | 4,9720 | 4,9720 | 14.600 |
| 23 feb 2024 | 4,9600 | 5,1510 | 4,9600 | 5,1000 | 5,1000 | 20.400 |
| 22 feb 2024 | 4,8000 | 4,9500 | 4,8000 | 4,9300 | 4,9300 | 64.500 |
| 21 feb 2024 | 4,8200 | 4,8600 | 4,7900 | 4,8000 | 4,8000 | 17.100 |
| 20 feb 2024 | 4,8900 | 4,8900 | 4,7900 | 4,8100 | 4,8100 | 19.200 |
| 16 feb 2024 | 4,9000 | 4,9600 | 4,8330 | 4,9600 | 4,9600 | 24.100 |
| 15 feb 2024 | 4,7800 | 5,0200 | 4,7800 | 4,9400 | 4,9400 | 21.000 |
| 14 feb 2024 | 4,8200 | 4,8400 | 4,6500 | 4,7900 | 4,7900 | 38.800 |
| 13 feb 2024 | 4,9000 | 4,9200 | 4,7000 | 4,7000 | 4,7000 | 72.300 |
| 12 feb 2024 | 5,2100 | 5,2120 | 4,8800 | 4,9600 | 4,9600 | 49.800 |
| 09 feb 2024 | 5,2900 | 5,2900 | 5,2000 | 5,2200 | 5,2200 | 44.700 |
| 08 feb 2024 | 5,3500 | 5,3500 | 5,1800 | 5,3100 | 5,3100 | 8.800 |
| 07 feb 2024 | 5,5400 | 5,5400 | 5,3500 | 5,3500 | 5,3500 | 65.000 |
| 06 feb 2024 | 5,3200 | 5,5790 | 5,2800 | 5,5500 | 5,5500 | 49.800 |
| 05 feb 2024 | 5,5000 | 5,5000 | 5,2100 | 5,2700 | 5,2700 | 29.900 |
| 02 feb 2024 | 5,4400 | 5,5160 | 5,2500 | 5,4800 | 5,4800 | 57.300 |
| 01 feb 2024 | 5,1700 | 5,4390 | 5,1110 | 5,3800 | 5,3800 | 55.300 |
| 31 gen 2024 | 5,1200 | 5,1550 | 5,0000 | 5,0100 | 5,0100 | 22.300 |
| 30 gen 2024 | 5,1200 | 5,2380 | 5,0500 | 5,1600 | 5,1600 | 26.000 |
| 29 gen 2024 | 4,9600 | 5,0980 | 4,8900 | 5,0700 | 5,0700 | 13.000 |
| 26 gen 2024 | 5,0300 | 5,0890 | 4,9200 | 4,9700 | 4,9700 | 48.100 |
| 25 gen 2024 | 4,9800 | 5,0200 | 4,9000 | 5,0100 | 5,0100 | 16.800 |
| 24 gen 2024 | 4,8500 | 5,0300 | 4,7700 | 4,9800 | 4,9800 | 25.300 |
| 23 gen 2024 | 4,7900 | 4,8800 | 4,7700 | 4,8100 | 4,8100 | 17.000 |
| 22 gen 2024 | 4,8100 | 4,8840 | 4,7200 | 4,8200 | 4,8200 | 66.300 |
| 19 gen 2024 | 4,5700 | 4,7900 | 4,4300 | 4,7800 | 4,7800 | 58.800 |
| 18 gen 2024 | 4,8500 | 4,8600 | 4,5600 | 4,5700 | 4,5700 | 51.400 |
| 17 gen 2024 | 4,9600 | 5,0000 | 4,7500 | 4,7900 | 4,7900 | 60.400 |
| 16 gen 2024 | 4,7300 | 5,0000 | 4,7300 | 4,9400 | 4,9400 | 65.600 |
| 12 gen 2024 | 4,3600 | 4,6500 | 4,3600 | 4,6100 | 4,6100 | 34.900 |
| 11 gen 2024 | 4,3500 | 4,4100 | 4,2700 | 4,3700 | 4,3700 | 40.300 |
| 10 gen 2024 | 4,4100 | 4,4600 | 4,3200 | 4,3300 | 4,3300 | 106.600 |
| 09 gen 2024 | 4,6700 | 4,6700 | 4,4010 | 4,4400 | 4,4400 | 38.200 |
| 08 gen 2024 | 4,6200 | 4,7100 | 4,5800 | 4,6200 | 4,6200 | 25.200 |
| 05 gen 2024 | 4,4300 | 4,6250 | 4,3300 | 4,5800 | 4,5800 | 36.400 |
| 04 gen 2024 | 4,3600 | 4,4700 | 4,3400 | 4,4200 | 4,4200 | 24.600 |
| 03 gen 2024 | 4,1500 | 4,4500 | 4,1200 | 4,3400 | 4,3400 | 31.100 |
| 02 gen 2024 | 4,2400 | 4,3300 | 4,1610 | 4,2100 | 4,2100 | 20.200 |
| 29 dic 2023 | 4,2900 | 4,3200 | 4,2020 | 4,2700 | 4,2700 | 22.700 |
| 28 dic 2023 | 4,2500 | 4,4500 | 4,2500 | 4,3100 | 4,3100 | 26.600 |
| 27 dic 2023 | 4,2900 | 4,3900 | 4,2400 | 4,2790 | 4,2790 | 30.900 |
| 26 dic 2023 | 4,0700 | 4,4600 | 4,0700 | 4,3400 | 4,3400 | 50.000 |
| 22 dic 2023 | 3,8600 | 4,1500 | 3,8600 | 4,0800 | 4,0800 | 45.000 |
| 21 dic 2023 | 3,9100 | 3,9400 | 3,8500 | 3,8700 | 3,8700 | 18.400 |
| 20 dic 2023 | 3,9400 | 4,0290 | 3,9100 | 3,9200 | 3,9200 | 24.800 |
| 19 dic 2023 | 3,9800 | 4,0700 | 3,9510 | 3,9700 | 3,9700 | 21.900 |
| 18 dic 2023 | 4,0700 | 4,1000 | 3,9650 | 3,9900 | 3,9900 | 29.000 |
| 15 dic 2023 | 4,0700 | 4,1400 | 4,0020 | 4,1400 | 4,1400 | 22.900 |
| 14 dic 2023 | 4,0600 | 4,1360 | 4,0000 | 4,0900 | 4,0900 | 23.500 |
| 13 dic 2023 | 3,8600 | 4,0900 | 3,8100 | 4,0500 | 4,0500 | 35.800 |
| 12 dic 2023 | 4,2200 | 4,2200 | 3,8900 | 3,8900 | 3,8900 | 38.300 |
| 11 dic 2023 | 4,4100 | 4,4350 | 4,2400 | 4,2400 | 4,2400 | 7.900 |
| 08 dic 2023 | 4,4000 | 4,5000 | 4,4000 | 4,4500 | 4,4500 | 7.300 |
| 07 dic 2023 | 4,3800 | 4,4540 | 4,3800 | 4,4200 | 4,4200 | 28.800 |
| 06 dic 2023 | 4,3900 | 4,5000 | 4,3600 | 4,4100 | 4,4100 | 35.400 |
| 05 dic 2023 | 4,4200 | 4,4500 | 4,3200 | 4,3400 | 4,3400 | 12.700 |
| 04 dic 2023 | 4,2000 | 4,5200 | 4,2000 | 4,4200 | 4,4200 | 49.700 |
| 01 dic 2023 | 4,0700 | 4,2500 | 4,0700 | 4,2300 | 4,2300 | 29.200 |
| *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.