Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.398,04 +344,95 (+0,56%)
Canacol Energy Ltd (CNNEF)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:48PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 30 mag 2024 | 3,3000 | 3,3300 | 3,3000 | 3,3300 | 3,3300 | 1.000 |
| 29 mag 2024 | 3,3900 | 3,3900 | 3,3000 | 3,3000 | 3,3000 | 6.200 |
| 28 mag 2024 | 3,4200 | 3,4200 | 3,3100 | 3,3800 | 3,3800 | 38.300 |
| 24 mag 2024 | 3,4700 | 3,5800 | 3,4300 | 3,4900 | 3,4900 | 139.700 |
| 23 mag 2024 | 3,4300 | 3,4300 | 3,3200 | 3,3200 | 3,3200 | 19.600 |
| 22 mag 2024 | 3,7000 | 3,7000 | 3,5000 | 3,5000 | 3,5000 | 71.700 |
| 21 mag 2024 | 3,9800 | 3,9800 | 3,7100 | 3,7300 | 3,7300 | 1.000 |
| 20 mag 2024 | 3,9700 | 3,9700 | 3,8900 | 3,8900 | 3,8900 | 2.000 |
| 17 mag 2024 | 3,7100 | 3,7200 | 3,7100 | 3,7100 | 3,7100 | 23.500 |
| 16 mag 2024 | 3,7500 | 3,7500 | 3,7000 | 3,7100 | 3,7100 | 24.500 |
| 15 mag 2024 | 3,6900 | 3,7400 | 3,6700 | 3,7000 | 3,7000 | 7.600 |
| 14 mag 2024 | 3,7800 | 3,7800 | 3,6600 | 3,6600 | 3,6600 | 10.100 |
| 13 mag 2024 | 3,8500 | 3,8500 | 3,5300 | 3,7800 | 3,7800 | 22.100 |
| 10 mag 2024 | 3,5800 | 3,6600 | 3,5300 | 3,6400 | 3,6400 | 14.400 |
| 09 mag 2024 | 3,6200 | 3,6200 | 3,6000 | 3,6100 | 3,6100 | 18.400 |
| 08 mag 2024 | 3,5900 | 3,5900 | 3,5300 | 3,5300 | 3,5300 | 9.300 |
| 07 mag 2024 | 3,6300 | 3,6500 | 3,6000 | 3,6000 | 3,6000 | 9.400 |
| 06 mag 2024 | 3,6500 | 3,6500 | 3,6100 | 3,6200 | 3,6200 | 6.300 |
| 03 mag 2024 | 3,6500 | 3,6500 | 3,6100 | 3,6200 | 3,6200 | 10.500 |
| 02 mag 2024 | 3,6300 | 3,6300 | 3,5600 | 3,5600 | 3,5600 | 15.600 |
| 01 mag 2024 | 3,6000 | 3,6100 | 3,5600 | 3,5600 | 3,5600 | 600 |
| 30 apr 2024 | 3,6000 | 3,6100 | 3,6000 | 3,6100 | 3,6100 | 11.400 |
| 29 apr 2024 | 3,6500 | 3,6700 | 3,6500 | 3,6600 | 3,6600 | 16.200 |
| 26 apr 2024 | 3,5800 | 3,6600 | 3,5300 | 3,6300 | 3,6300 | 33.400 |
| 25 apr 2024 | 3,4700 | 3,5800 | 3,4700 | 3,5800 | 3,5800 | 6.300 |
| 24 apr 2024 | 3,4500 | 3,5300 | 3,4500 | 3,5300 | 3,5300 | 43.400 |
| 23 apr 2024 | 3,3100 | 3,4100 | 3,3000 | 3,4100 | 3,4100 | 8.900 |
| 22 apr 2024 | 3,3400 | 3,3500 | 3,3300 | 3,3500 | 3,3500 | 12.100 |
| 19 apr 2024 | 3,3900 | 3,3900 | 3,3500 | 3,3500 | 3,3500 | 3.900 |
| 18 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 4.200 |
| 17 apr 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 2.900 |
| 16 apr 2024 | 3,1500 | 3,1600 | 3,1000 | 3,1600 | 3,1600 | 28.900 |
| 15 apr 2024 | 3,3000 | 3,3000 | 3,1500 | 3,1900 | 3,1900 | 46.700 |
| 12 apr 2024 | 3,3500 | 3,3500 | 3,2400 | 3,2500 | 3,2500 | 46.000 |
| 11 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 8.500 |
| 10 apr 2024 | 3,3700 | 3,3700 | 3,3200 | 3,3600 | 3,3600 | 10.100 |
| 09 apr 2024 | 3,4800 | 3,4800 | 3,3400 | 3,3700 | 3,3700 | 5.000 |
| 08 apr 2024 | 3,4900 | 3,5000 | 3,4600 | 3,4800 | 3,4800 | 8.900 |
| 05 apr 2024 | 3,4300 | 3,5000 | 3,4100 | 3,5000 | 3,5000 | 2.600 |
| 04 apr 2024 | 3,4000 | 3,4700 | 3,4000 | 3,4300 | 3,4300 | 5.400 |
| 03 apr 2024 | 3,4600 | 3,4700 | 3,4100 | 3,4200 | 3,4200 | 4.400 |
| 02 apr 2024 | 3,4000 | 3,4600 | 3,4000 | 3,4600 | 3,4600 | 2.900 |
| 01 apr 2024 | 3,3700 | 3,4500 | 3,3700 | 3,4500 | 3,4500 | 600 |
| 28 mar 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 1.200 |
| 27 mar 2024 | 3,3000 | 3,4500 | 3,3000 | 3,4300 | 3,4300 | 4.400 |
| 26 mar 2024 | 3,1800 | 3,3000 | 3,1800 | 3,3000 | 3,3000 | 34.900 |
| 25 mar 2024 | 3,4800 | 3,4800 | 3,1400 | 3,1600 | 3,1600 | 44.900 |
| 22 mar 2024 | 4,1500 | 4,1500 | 3,5000 | 3,5600 | 3,5600 | 93.300 |
| 21 mar 2024 | 4,4900 | 4,5500 | 4,4500 | 4,5200 | 4,5200 | 7.900 |
| 20 mar 2024 | 4,2600 | 4,3500 | 4,2200 | 4,3500 | 4,3500 | 10.100 |
| 19 mar 2024 | 4,1800 | 4,1800 | 4,1700 | 4,1700 | 4,1700 | 4.600 |
| 18 mar 2024 | 4,2900 | 4,2900 | 4,1500 | 4,1500 | 4,1500 | 1.300 |
| 15 mar 2024 | 4,1700 | 4,2900 | 4,1700 | 4,2900 | 4,2900 | 12.600 |
| 14 mar 2024 | 4,2000 | 4,2000 | 4,1300 | 4,1700 | 4,1700 | 2.200 |
| 13 mar 2024 | 4,1700 | 4,2600 | 4,1700 | 4,2100 | 4,2100 | 6.200 |
| 12 mar 2024 | 3,9500 | 4,1000 | 3,9500 | 4,1000 | 4,1000 | 8.000 |
| 11 mar 2024 | 3,8700 | 3,9900 | 3,8500 | 3,9900 | 3,9900 | 7.900 |
| 08 mar 2024 | 3,9600 | 3,9700 | 3,9600 | 3,9600 | 3,9600 | 21.800 |
| 07 mar 2024 | 3,8500 | 3,9500 | 3,7500 | 3,9500 | 3,9500 | 2.700 |
| 06 mar 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 1.100 |
| 05 mar 2024 | 3,9100 | 3,9100 | 3,8200 | 3,8200 | 3,8200 | 4.400 |
| 04 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 1.500 |
| 01 mar 2024 | 3,7800 | 3,8900 | 3,7800 | 3,8100 | 3,8100 | 2.800 |
| 29 feb 2024 | 3,7100 | 3,7800 | 3,6500 | 3,7800 | 3,7800 | 36.600 |
| 28 feb 2024 | 3,7500 | 3,7700 | 3,7000 | 3,7100 | 3,7100 | 8.600 |
| 27 feb 2024 | 3,9100 | 3,9100 | 3,7000 | 3,8000 | 3,8000 | 19.100 |
| 26 feb 2024 | 3,9900 | 3,9900 | 3,8400 | 3,8500 | 3,8500 | 16.700 |
| 23 feb 2024 | 4,0900 | 4,0900 | 3,9400 | 3,9800 | 3,9800 | 5.800 |
| 22 feb 2024 | 4,1100 | 4,1400 | 4,0500 | 4,0500 | 4,0500 | 4.500 |
| 21 feb 2024 | 4,1800 | 4,1900 | 4,1300 | 4,1300 | 4,1300 | 5.600 |
| 20 feb 2024 | 4,0300 | 4,0500 | 4,0300 | 4,0500 | 4,0500 | 2.700 |
| 16 feb 2024 | 3,8600 | 4,0600 | 3,8600 | 4,0600 | 4,0600 | 30.800 |
| 15 feb 2024 | 3,7800 | 3,8600 | 3,7700 | 3,8600 | 3,8600 | 12.700 |
| 14 feb 2024 | 3,8200 | 3,9600 | 3,8000 | 3,8000 | 3,8000 | 8.300 |
| 13 feb 2024 | 4,1700 | 4,1700 | 3,7500 | 3,8500 | 3,8500 | 40.800 |
| 12 feb 2024 | 4,3500 | 4,3500 | 4,0800 | 4,0800 | 4,0800 | 54.300 |
| 09 feb 2024 | 4,4000 | 4,4100 | 4,3700 | 4,3800 | 4,3800 | 11.200 |
| 08 feb 2024 | 4,4100 | 4,4100 | 4,3900 | 4,3900 | 4,3900 | 3.200 |
| 07 feb 2024 | 4,4200 | 4,5100 | 4,3700 | 4,3700 | 4,3700 | 10.000 |
| 06 feb 2024 | 4,5800 | 4,6500 | 4,5000 | 4,5000 | 4,5000 | 3.200 |
| 05 feb 2024 | 4,4100 | 4,5200 | 4,4100 | 4,5200 | 4,5200 | 12.100 |
| 02 feb 2024 | 4,4100 | 4,4500 | 4,4100 | 4,4100 | 4,4100 | 23.000 |
| 01 feb 2024 | 4,6400 | 4,6800 | 4,4900 | 4,6300 | 4,6300 | 15.300 |
| 31 gen 2024 | 4,6400 | 4,7000 | 4,6400 | 4,7000 | 4,7000 | 4.300 |
| 30 gen 2024 | 4,7300 | 4,7300 | 4,5800 | 4,7200 | 4,7200 | 11.300 |
| 29 gen 2024 | 4,8500 | 4,8500 | 4,7600 | 4,8000 | 4,8000 | 3.200 |
| 26 gen 2024 | 4,8500 | 4,8500 | 4,8300 | 4,8300 | 4,8300 | 7.400 |
| 25 gen 2024 | 4,8700 | 5,0600 | 4,8700 | 5,0600 | 5,0600 | 2.300 |
| 24 gen 2024 | 4,7800 | 4,7800 | 4,7600 | 4,7600 | 4,7600 | 1.400 |
| 23 gen 2024 | 4,7800 | 4,8100 | 4,7800 | 4,7900 | 4,7900 | 1.500 |
| 22 gen 2024 | 4,7600 | 4,8500 | 4,7600 | 4,8400 | 4,8400 | 1.800 |
| 19 gen 2024 | 4,9000 | 4,9000 | 4,8000 | 4,8000 | 4,8000 | 13.100 |
| 18 gen 2024 | 4,9000 | 4,9000 | 4,8500 | 4,8500 | 4,8500 | 3.200 |
| 17 gen 2024 | 4,8100 | 4,8800 | 4,8100 | 4,8800 | 4,8800 | 4.000 |
| 16 gen 2024 | 5,0900 | 5,0900 | 4,8700 | 4,9100 | 4,9100 | 18.300 |
| 12 gen 2024 | 4,9600 | 4,9800 | 4,9000 | 4,9600 | 4,9600 | 12.900 |
| 11 gen 2024 | 4,9200 | 4,9300 | 4,9200 | 4,9200 | 4,9200 | 16.700 |
| 10 gen 2024 | 4,8600 | 4,9600 | 4,8500 | 4,9600 | 4,9600 | 21.900 |
| 09 gen 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 9.900 |
| *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.