Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.128,99 +403,10 (+0,69%)
Consolidated Communications Holdings, Inc. (CNSL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,3300 | 4,3600 | 4,3200 | 4,3200 | 4,3200 | 348.949 |
| 02 mag 2024 | 4,3300 | 4,3300 | 4,3200 | 4,3300 | 4,3300 | 155.800 |
| 01 mag 2024 | 4,3300 | 4,3400 | 4,3200 | 4,3200 | 4,3200 | 435.000 |
| 30 apr 2024 | 4,3200 | 4,3400 | 4,3200 | 4,3200 | 4,3200 | 405.500 |
| 29 apr 2024 | 4,2900 | 4,3300 | 4,2600 | 4,3200 | 4,3200 | 492.800 |
| 26 apr 2024 | 4,2400 | 4,2700 | 4,2300 | 4,2700 | 4,2700 | 243.100 |
| 25 apr 2024 | 4,2300 | 4,2500 | 4,2200 | 4,2400 | 4,2400 | 310.600 |
| 24 apr 2024 | 4,2400 | 4,2600 | 4,2000 | 4,2400 | 4,2400 | 941.300 |
| 23 apr 2024 | 4,2500 | 4,2600 | 4,2300 | 4,2500 | 4,2500 | 2.156.100 |
| 22 apr 2024 | 4,2700 | 4,2700 | 4,1800 | 4,2300 | 4,2300 | 1.853.200 |
| 19 apr 2024 | 4,2500 | 4,2700 | 4,2500 | 4,2700 | 4,2700 | 1.054.800 |
| 18 apr 2024 | 4,2700 | 4,2800 | 4,2400 | 4,2500 | 4,2500 | 1.019.600 |
| 17 apr 2024 | 4,2800 | 4,3000 | 4,2700 | 4,2700 | 4,2700 | 984.200 |
| 16 apr 2024 | 4,2800 | 4,3000 | 4,2800 | 4,2800 | 4,2800 | 608.300 |
| 15 apr 2024 | 4,2800 | 4,3100 | 4,2800 | 4,2800 | 4,2800 | 926.000 |
| 12 apr 2024 | 4,2900 | 4,3100 | 4,2900 | 4,2900 | 4,2900 | 170.700 |
| 11 apr 2024 | 4,2900 | 4,3100 | 4,2900 | 4,2900 | 4,2900 | 617.300 |
| 10 apr 2024 | 4,3000 | 4,3200 | 4,2800 | 4,2800 | 4,2800 | 563.300 |
| 09 apr 2024 | 4,3100 | 4,3300 | 4,3100 | 4,3100 | 4,3100 | 433.200 |
| 08 apr 2024 | 4,3000 | 4,3300 | 4,3000 | 4,3200 | 4,3200 | 480.000 |
| 05 apr 2024 | 4,3200 | 4,3200 | 4,3000 | 4,3100 | 4,3100 | 373.300 |
| 04 apr 2024 | 4,3200 | 4,3400 | 4,3100 | 4,3100 | 4,3100 | 573.200 |
| 03 apr 2024 | 4,3000 | 4,3200 | 4,3000 | 4,3200 | 4,3200 | 212.000 |
| 02 apr 2024 | 4,3000 | 4,3300 | 4,3000 | 4,3200 | 4,3200 | 382.400 |
| 01 apr 2024 | 4,3300 | 4,3300 | 4,3000 | 4,3100 | 4,3100 | 288.800 |
| 28 mar 2024 | 4,3200 | 4,3400 | 4,3100 | 4,3200 | 4,3200 | 353.000 |
| 27 mar 2024 | 4,3100 | 4,3400 | 4,3100 | 4,3300 | 4,3300 | 535.900 |
| 26 mar 2024 | 4,3000 | 4,3100 | 4,3000 | 4,3000 | 4,3000 | 262.000 |
| 25 mar 2024 | 4,3100 | 4,3400 | 4,3000 | 4,3000 | 4,3000 | 499.900 |
| 22 mar 2024 | 4,3300 | 4,3300 | 4,3100 | 4,3200 | 4,3200 | 342.500 |
| 21 mar 2024 | 4,3400 | 4,3400 | 4,3100 | 4,3100 | 4,3100 | 420.800 |
| 20 mar 2024 | 4,3100 | 4,3500 | 4,3000 | 4,3400 | 4,3400 | 308.400 |
| 19 mar 2024 | 4,3000 | 4,3300 | 4,3000 | 4,3000 | 4,3000 | 169.500 |
| 18 mar 2024 | 4,2900 | 4,3100 | 4,2700 | 4,3000 | 4,3000 | 393.200 |
| 15 mar 2024 | 4,2700 | 4,3200 | 4,2600 | 4,3100 | 4,3100 | 930.600 |
| 14 mar 2024 | 4,2800 | 4,2900 | 4,2600 | 4,2700 | 4,2700 | 263.500 |
| 13 mar 2024 | 4,2600 | 4,2900 | 4,2600 | 4,2900 | 4,2900 | 208.400 |
| 12 mar 2024 | 4,2800 | 4,2900 | 4,2400 | 4,2800 | 4,2800 | 395.900 |
| 11 mar 2024 | 4,2900 | 4,3000 | 4,2600 | 4,2700 | 4,2700 | 228.500 |
| 08 mar 2024 | 4,3200 | 4,3200 | 4,2300 | 4,2900 | 4,2900 | 342.800 |
| 07 mar 2024 | 4,2800 | 4,3200 | 4,2700 | 4,3100 | 4,3100 | 386.400 |
| 06 mar 2024 | 4,2800 | 4,2900 | 4,2600 | 4,2800 | 4,2800 | 285.600 |
| 05 mar 2024 | 4,2800 | 4,3100 | 4,2600 | 4,2700 | 4,2700 | 472.400 |
| 04 mar 2024 | 4,3100 | 4,3300 | 4,2600 | 4,2800 | 4,2800 | 648.500 |
| 01 mar 2024 | 4,3300 | 4,3400 | 4,3100 | 4,3100 | 4,3100 | 743.900 |
| 29 feb 2024 | 4,3300 | 4,3300 | 4,3000 | 4,3100 | 4,3100 | 465.900 |
| 28 feb 2024 | 4,3100 | 4,3300 | 4,3000 | 4,3000 | 4,3000 | 333.300 |
| 27 feb 2024 | 4,3100 | 4,3400 | 4,3100 | 4,3100 | 4,3100 | 471.700 |
| 26 feb 2024 | 4,3100 | 4,3300 | 4,3100 | 4,3100 | 4,3100 | 443.900 |
| 23 feb 2024 | 4,3300 | 4,3400 | 4,3000 | 4,3100 | 4,3100 | 492.500 |
| 22 feb 2024 | 4,3300 | 4,3400 | 4,3100 | 4,3300 | 4,3300 | 361.200 |
| 21 feb 2024 | 4,3500 | 4,3600 | 4,3300 | 4,3300 | 4,3300 | 635.400 |
| 20 feb 2024 | 4,3300 | 4,3600 | 4,3200 | 4,3400 | 4,3400 | 423.500 |
| 16 feb 2024 | 4,3500 | 4,3600 | 4,3300 | 4,3500 | 4,3500 | 614.000 |
| 15 feb 2024 | 4,3400 | 4,3600 | 4,3300 | 4,3500 | 4,3500 | 910.100 |
| 14 feb 2024 | 4,3300 | 4,3700 | 4,3300 | 4,3400 | 4,3400 | 811.600 |
| 13 feb 2024 | 4,3400 | 4,3500 | 4,3300 | 4,3400 | 4,3400 | 756.400 |
| 12 feb 2024 | 4,3200 | 4,3600 | 4,3200 | 4,3400 | 4,3400 | 1.569.600 |
| 09 feb 2024 | 4,3400 | 4,3500 | 4,3200 | 4,3200 | 4,3200 | 1.267.500 |
| 08 feb 2024 | 4,3200 | 4,3500 | 4,3200 | 4,3300 | 4,3300 | 553.900 |
| 07 feb 2024 | 4,3500 | 4,3600 | 4,3300 | 4,3300 | 4,3300 | 1.080.100 |
| 06 feb 2024 | 4,3100 | 4,3600 | 4,3100 | 4,3500 | 4,3500 | 1.314.200 |
| 05 feb 2024 | 4,3100 | 4,3500 | 4,3100 | 4,3300 | 4,3300 | 1.036.000 |
| 02 feb 2024 | 4,3500 | 4,3600 | 4,3100 | 4,3300 | 4,3300 | 1.345.600 |
| 01 feb 2024 | 4,3800 | 4,4000 | 4,3400 | 4,3400 | 4,3400 | 1.759.200 |
| 31 gen 2024 | 4,3400 | 4,3900 | 4,3000 | 4,3400 | 4,3400 | 937.600 |
| 30 gen 2024 | 4,3300 | 4,3700 | 4,3300 | 4,3600 | 4,3600 | 570.300 |
| 29 gen 2024 | 4,3700 | 4,4000 | 4,3500 | 4,3600 | 4,3600 | 962.000 |
| 26 gen 2024 | 4,4100 | 4,4200 | 4,3800 | 4,3900 | 4,3900 | 813.900 |
| 25 gen 2024 | 4,3900 | 4,4200 | 4,3800 | 4,4000 | 4,4000 | 743.600 |
| 24 gen 2024 | 4,3900 | 4,4300 | 4,3800 | 4,3800 | 4,3800 | 558.900 |
| 23 gen 2024 | 4,4200 | 4,4500 | 4,3900 | 4,4000 | 4,4000 | 1.967.800 |
| 22 gen 2024 | 4,4700 | 4,4700 | 4,3800 | 4,3900 | 4,3900 | 1.057.100 |
| 19 gen 2024 | 4,6000 | 4,6000 | 4,4200 | 4,4700 | 4,4700 | 1.243.000 |
| 18 gen 2024 | 4,5100 | 4,6000 | 4,5000 | 4,5900 | 4,5900 | 1.077.600 |
| 17 gen 2024 | 4,5400 | 4,5700 | 4,5100 | 4,5200 | 4,5200 | 774.900 |
| 16 gen 2024 | 4,5500 | 4,6500 | 4,5100 | 4,5800 | 4,5800 | 2.222.800 |
| 12 gen 2024 | 4,4500 | 4,6000 | 4,4400 | 4,5600 | 4,5600 | 1.928.500 |
| 11 gen 2024 | 4,3700 | 4,4200 | 4,3600 | 4,4100 | 4,4100 | 757.700 |
| 10 gen 2024 | 4,3600 | 4,4000 | 4,3500 | 4,3900 | 4,3900 | 823.700 |
| 09 gen 2024 | 4,3500 | 4,4300 | 4,3500 | 4,3500 | 4,3500 | 1.203.000 |
| 08 gen 2024 | 4,4100 | 4,4700 | 4,3800 | 4,3800 | 4,3800 | 1.012.300 |
| 05 gen 2024 | 4,3400 | 4,4600 | 4,3400 | 4,4300 | 4,4300 | 1.376.900 |
| 04 gen 2024 | 4,3800 | 4,4200 | 4,3500 | 4,3600 | 4,3600 | 814.300 |
| 03 gen 2024 | 4,3700 | 4,3900 | 4,3500 | 4,3600 | 4,3600 | 1.038.300 |
| 02 gen 2024 | 4,3500 | 4,4000 | 4,3400 | 4,3600 | 4,3600 | 420.900 |
| 29 dic 2023 | 4,4300 | 4,4400 | 4,3400 | 4,3500 | 4,3500 | 499.700 |
| 28 dic 2023 | 4,4500 | 4,4900 | 4,4300 | 4,4400 | 4,4400 | 283.700 |
| 27 dic 2023 | 4,4700 | 4,4900 | 4,4400 | 4,4600 | 4,4600 | 404.900 |
| 26 dic 2023 | 4,4900 | 4,5000 | 4,4600 | 4,4700 | 4,4700 | 358.600 |
| 22 dic 2023 | 4,4500 | 4,5000 | 4,4500 | 4,4900 | 4,4900 | 354.300 |
| 21 dic 2023 | 4,4300 | 4,4700 | 4,4300 | 4,4400 | 4,4400 | 327.100 |
| 20 dic 2023 | 4,4700 | 4,5200 | 4,4300 | 4,4300 | 4,4300 | 647.300 |
| 19 dic 2023 | 4,4800 | 4,5500 | 4,4700 | 4,5000 | 4,5000 | 817.900 |
| 18 dic 2023 | 4,4100 | 4,4700 | 4,4100 | 4,4600 | 4,4600 | 401.900 |
| 15 dic 2023 | 4,4400 | 4,4700 | 4,3700 | 4,4100 | 4,4100 | 1.606.400 |
| 14 dic 2023 | 4,4400 | 4,5200 | 4,3500 | 4,4200 | 4,4200 | 823.000 |
| 13 dic 2023 | 4,3100 | 4,4400 | 4,2500 | 4,3900 | 4,3900 | 748.500 |
| 12 dic 2023 | 4,3300 | 4,3700 | 4,2800 | 4,3400 | 4,3400 | 382.400 |
| 11 dic 2023 | 4,3300 | 4,3400 | 4,2800 | 4,3300 | 4,3300 | 329.300 |
| *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.