Italia markets close in 7 hours 56 minutes
FTSE MIB
34.195,70 +44,29 (+0,13%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,44 +0,45 (+0,57%) Bitcoin EUR
57.244,12 -702,09 (-1,21%)
Condor Energies Inc. (CNPRF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 10:12AM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 07 mag 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 06 mag 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 500 |
| 03 mag 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 02 mag 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 01 mag 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 30 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 29 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 4.000 |
| 26 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 4.300 |
| 25 apr 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 135.500 |
| 24 apr 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 23 apr 2024 | 1,3000 | 1,3000 | 1,2000 | 1,3000 | 1,3000 | 2.700 |
| 22 apr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 6.000 |
| 19 apr 2024 | 1,5100 | 1,6500 | 1,4500 | 1,4500 | 1,4500 | 6.300 |
| 18 apr 2024 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1.000 |
| 17 apr 2024 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | - |
| 16 apr 2024 | 1,5300 | 1,5300 | 1,3490 | 1,3640 | 1,3640 | 5.800 |
| 15 apr 2024 | 2,0000 | 2,0000 | 1,5000 | 1,5300 | 1,5300 | 1.500 |
| 12 apr 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1.700 |
| 11 apr 2024 | 1,5000 | 2,5000 | 1,5000 | 1,5000 | 1,5000 | 6.600 |
| 10 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 800 |
| 09 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 08 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 700 |
| 05 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 200 |
| 04 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 03 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 02 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 01 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 2.000 |
| 28 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 700 |
| 27 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 500 |
| 26 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 400 |
| 25 mar 2024 | 1,9800 | 1,9800 | 1,6800 | 1,6800 | 1,6800 | 4.600 |
| 22 mar 2024 | 1,6840 | 2,0000 | 1,6480 | 2,0000 | 2,0000 | 13.800 |
| 21 mar 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | - |
| 20 mar 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 3.000 |
| 19 mar 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 1.500 |
| 18 mar 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 10.400 |
| 15 mar 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 8.800 |
| 14 mar 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 4.400 |
| 13 mar 2024 | 1,6330 | 1,6330 | 1,6300 | 1,6300 | 1,6300 | 500 |
| 12 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 11 mar 2024 | 1,6000 | 1,6200 | 1,6000 | 1,6200 | 1,6200 | 5.800 |
| 08 mar 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 8.400 |
| 07 mar 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 500 |
| 06 mar 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 6.200 |
| 05 mar 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1.100 |
| 04 mar 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 4.700 |
| 01 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 5.100 |
| 29 feb 2024 | 1,9000 | 1,9400 | 1,8800 | 1,8800 | 1,8800 | 7.200 |
| 28 feb 2024 | 1,9000 | 1,9000 | 1,8600 | 1,8600 | 1,8600 | 7.600 |
| 27 feb 2024 | 1,6300 | 1,8400 | 1,6300 | 1,8400 | 1,8400 | 13.100 |
| 26 feb 2024 | 1,6700 | 1,6700 | 1,4900 | 1,5800 | 1,5800 | 14.400 |
| 23 feb 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 4.000 |
| 22 feb 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 21 feb 2024 | 1,9510 | 1,9510 | 1,9200 | 1,9200 | 1,9200 | 2.000 |
| 20 feb 2024 | 1,8390 | 1,8390 | 1,8000 | 1,8200 | 1,8200 | 5.800 |
| 16 feb 2024 | 1,5910 | 1,6890 | 1,3100 | 1,3100 | 1,3100 | 3.800 |
| 15 feb 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 600 |
| 14 feb 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 500 |
| 13 feb 2024 | 1,4400 | 1,4640 | 1,4400 | 1,4640 | 1,4640 | 5.100 |
| 12 feb 2024 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | 900 |
| 09 feb 2024 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | 900 |
| 08 feb 2024 | 1,2900 | 1,4040 | 1,2900 | 1,4040 | 1,4040 | 8.000 |
| 07 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 06 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 600 |
| 05 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 02 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 01 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 31 gen 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1.300 |
| 30 gen 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 20.000 |
| 29 gen 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 2.400 |
| 26 gen 2024 | 1,2210 | 1,2210 | 1,2200 | 1,2200 | 1,2200 | 2.200 |
| 25 gen 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 300 |
| 24 gen 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 2.600 |
| 23 gen 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 500 |
| 22 gen 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 19 gen 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 18 gen 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1.700 |
| 17 gen 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 16 gen 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 5.200 |
| 12 gen 2024 | 1,3000 | 1,3000 | 1,1500 | 1,1500 | 1,1500 | 2.800 |
| 11 gen 2024 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1.600 |
| 10 gen 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 09 gen 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 400 |
| 08 gen 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 3.000 |
| 05 gen 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 3.700 |
| 04 gen 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 4.100 |
| 03 gen 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 3.600 |
| 02 gen 2024 | 0,9940 | 0,9940 | 0,9940 | 0,9940 | 0,9940 | 2.000 |
| 29 dic 2023 | 0,9940 | 0,9940 | 0,9940 | 0,9940 | 0,9940 | 9.400 |
| 28 dic 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 5.100 |
| 27 dic 2023 | 1,3000 | 1,3000 | 1,0190 | 1,0600 | 1,0600 | 40.700 |
| 26 dic 2023 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | - |
| 22 dic 2023 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | - |
| 21 dic 2023 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | - |
| 20 dic 2023 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | - |
| 19 dic 2023 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 7.100 |
| 18 dic 2023 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 4.000 |
| 15 dic 2023 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 3.000 |
| 14 dic 2023 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 300 |
| *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.