Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,08 (-0,10%) Bitcoin EUR
57.579,62 +826,41 (+1,46%)
Corner Growth Acquisition Corp. (COOL)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 27 giu 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 26 giu 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 25 giu 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 24 giu 2024 | 11,20 | 11,24 | 11,10 | 11,10 | 11,10 | 6.300 |
| 21 giu 2024 | 11,18 | 11,26 | 11,13 | 11,23 | 11,23 | 7.700 |
| 20 giu 2024 | 11,20 | 11,21 | 11,05 | 11,10 | 11,10 | 10.500 |
| 18 giu 2024 | 11,22 | 11,29 | 11,18 | 11,20 | 11,20 | 6.100 |
| 17 giu 2024 | 11,63 | 11,63 | 11,40 | 11,40 | 11,40 | 1.500 |
| 14 giu 2024 | 11,50 | 11,63 | 11,30 | 11,40 | 11,40 | 7.800 |
| 13 giu 2024 | 11,93 | 11,93 | 11,55 | 11,55 | 11,55 | 7.200 |
| 12 giu 2024 | 11,95 | 11,95 | 11,89 | 11,92 | 11,92 | 3.000 |
| 11 giu 2024 | 11,85 | 12,00 | 11,70 | 12,00 | 12,00 | 2.100 |
| 10 giu 2024 | 12,18 | 12,25 | 11,55 | 11,55 | 11,55 | 3.800 |
| 07 giu 2024 | 12,32 | 12,32 | 12,00 | 12,25 | 12,25 | 2.500 |
| 06 giu 2024 | 12,25 | 12,25 | 12,00 | 12,22 | 12,22 | 2.900 |
| 05 giu 2024 | 12,00 | 12,25 | 11,98 | 12,24 | 12,24 | 3.800 |
| 04 giu 2024 | 11,32 | 12,95 | 11,32 | 12,10 | 12,10 | 33.700 |
| 03 giu 2024 | 11,62 | 11,73 | 11,62 | 11,68 | 11,68 | 2.700 |
| 31 mag 2024 | 11,45 | 12,48 | 11,32 | 11,70 | 11,70 | 48.900 |
| 30 mag 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 800 |
| 29 mag 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 100 |
| 28 mag 2024 | 11,11 | 11,11 | 11,10 | 11,10 | 11,10 | 700 |
| 24 mag 2024 | 11,10 | 11,10 | 11,09 | 11,10 | 11,10 | 600 |
| 23 mag 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 22 mag 2024 | 10,91 | 11,11 | 10,91 | 11,11 | 11,11 | 400 |
| 21 mag 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 20 mag 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | 200 |
| 17 mag 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | 600 |
| 16 mag 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | 600 |
| 15 mag 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | 100 |
| 14 mag 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 13 mag 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 10 mag 2024 | 11,11 | 11,42 | 11,11 | 11,37 | 11,37 | 1.200 |
| 09 mag 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 08 mag 2024 | 11,04 | 11,10 | 11,02 | 11,10 | 11,10 | 7.200 |
| 07 mag 2024 | 11,44 | 11,49 | 11,26 | 11,40 | 11,40 | 2.300 |
| 06 mag 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 03 mag 2024 | 11,90 | 11,95 | 11,45 | 11,50 | 11,50 | 5.300 |
| 02 mag 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 01 mag 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 30 apr 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 29 apr 2024 | 11,50 | 12,00 | 11,30 | 11,65 | 11,65 | 4.600 |
| 26 apr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 25 apr 2024 | 11,04 | 11,34 | 11,00 | 11,34 | 11,34 | 2.500 |
| 24 apr 2024 | 11,65 | 11,68 | 11,65 | 11,67 | 11,67 | 1.200 |
| 23 apr 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 22 apr 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 19 apr 2024 | 11,32 | 11,32 | 11,01 | 11,01 | 11,01 | 300 |
| 18 apr 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | 400 |
| 17 apr 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | 100 |
| 16 apr 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 15 apr 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 12 apr 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | 200 |
| 11 apr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | 400 |
| 10 apr 2024 | 11,15 | 11,15 | 11,00 | 11,00 | 11,00 | 1.200 |
| 09 apr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 400 |
| 08 apr 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | 500 |
| 05 apr 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 04 apr 2024 | 11,68 | 11,68 | 11,65 | 11,68 | 11,68 | 2.100 |
| 03 apr 2024 | 11,74 | 11,95 | 11,45 | 11,70 | 11,70 | 2.600 |
| 02 apr 2024 | 11,00 | 12,00 | 11,00 | 12,00 | 12,00 | 2.100 |
| 01 apr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 28 mar 2024 | 10,99 | 11,00 | 10,99 | 11,00 | 11,00 | 1.000 |
| 27 mar 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 200 |
| 26 mar 2024 | 11,00 | 11,00 | 10,91 | 10,91 | 10,91 | 400 |
| 25 mar 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 22 mar 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 21 mar 2024 | 10,93 | 10,95 | 10,92 | 10,92 | 10,92 | 3.500 |
| 20 mar 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 19 mar 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 18 mar 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | 200 |
| 15 mar 2024 | 10,90 | 10,93 | 10,90 | 10,93 | 10,93 | 500 |
| 14 mar 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | 500 |
| 13 mar 2024 | 10,93 | 10,93 | 10,89 | 10,89 | 10,89 | 1.300 |
| 12 mar 2024 | 10,89 | 10,90 | 10,88 | 10,90 | 10,90 | 1.000 |
| 11 mar 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 08 mar 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 07 mar 2024 | 10,98 | 10,98 | 10,87 | 10,88 | 10,88 | 8.600 |
| 06 mar 2024 | 10,96 | 10,96 | 10,92 | 10,92 | 10,92 | 500 |
| 05 mar 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 04 mar 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | 1.100 |
| 01 mar 2024 | 10,99 | 10,99 | 10,88 | 10,97 | 10,97 | 2.200 |
| 29 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 1.400 |
| 28 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 27 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | 100 |
| 26 feb 2024 | 10,90 | 10,90 | 10,88 | 10,88 | 10,88 | 4.300 |
| 23 feb 2024 | 10,84 | 10,90 | 10,84 | 10,90 | 10,90 | 5.400 |
| 22 feb 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 200 |
| 21 feb 2024 | 10,81 | 10,86 | 10,81 | 10,85 | 10,85 | 16.800 |
| 20 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 100 |
| 16 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 100 |
| 15 feb 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | 100 |
| 14 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 13 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 12 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 09 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 300 |
| 08 feb 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 07 feb 2024 | 10,75 | 10,76 | 10,75 | 10,76 | 10,76 | 500 |
| 06 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| *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.