Italia markets close in 5 hours 29 minutes
FTSE MIB
33.345,97 +159,08 (+0,48%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,53 +0,79 (+0,97%) Bitcoin EUR
57.402,69 +235,16 (+0,41%)
Corner Growth Acquisition Corp. (COOLU)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 26 giu 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 25 giu 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 24 giu 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 21 giu 2024 | 11,20 | 11,40 | 11,20 | 11,40 | 11,40 | 400 |
| 20 giu 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 18 giu 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 17 giu 2024 | 11,50 | 11,60 | 11,50 | 11,50 | 11,50 | 3.700 |
| 14 giu 2024 | 12,50 | 12,50 | 12,01 | 12,01 | 12,01 | 2.500 |
| 13 giu 2024 | 12,00 | 12,69 | 12,00 | 12,69 | 12,69 | 900 |
| 12 giu 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
| 11 giu 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
| 10 giu 2024 | 12,30 | 13,20 | 12,30 | 12,94 | 12,94 | 2.500 |
| 07 giu 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
| 06 giu 2024 | 11,50 | 12,30 | 11,50 | 12,30 | 12,30 | 400 |
| 05 giu 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 04 giu 2024 | 11,30 | 12,40 | 11,10 | 12,40 | 12,40 | 3.300 |
| 03 giu 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 31 mag 2024 | 11,50 | 12,00 | 11,50 | 11,90 | 11,90 | 1.500 |
| 30 mag 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | 500 |
| 29 mag 2024 | 11,25 | 11,25 | 11,10 | 11,10 | 11,10 | 400 |
| 28 mag 2024 | 11,15 | 11,21 | 11,15 | 11,21 | 11,21 | 600 |
| 24 mag 2024 | 11,03 | 11,20 | 11,03 | 11,20 | 11,20 | 700 |
| 23 mag 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 22 mag 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 200 |
| 21 mag 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 200 |
| 20 mag 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 200 |
| 17 mag 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 16 mag 2024 | 10,25 | 10,91 | 9,82 | 10,21 | 10,21 | 3.500 |
| 15 mag 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 14 mag 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 13 mag 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 10 mag 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 09 mag 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 08 mag 2024 | 10,82 | 10,83 | 10,82 | 10,83 | 10,83 | 2.200 |
| 07 mag 2024 | 12,40 | 12,40 | 11,17 | 11,19 | 11,19 | 2.600 |
| 06 mag 2024 | 11,85 | 12,50 | 11,50 | 11,50 | 11,50 | 900 |
| 03 mag 2024 | 12,32 | 13,00 | 11,60 | 11,60 | 11,60 | 4.000 |
| 02 mag 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | - |
| 01 mag 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | - |
| 30 apr 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | - |
| 29 apr 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | 300 |
| 26 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 25 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 24 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 23 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 22 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 19 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 18 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 17 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 16 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 15 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 12 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 11 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 10 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 09 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 08 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 05 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 04 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | 300 |
| 03 apr 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | 200 |
| 02 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 01 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 28 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 27 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 26 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 25 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 22 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 21 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 100 |
| 20 mar 2024 | 10,82 | 10,91 | 10,82 | 10,91 | 10,91 | 200 |
| 19 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 18 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 15 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 14 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 13 mar 2024 | 10,82 | 10,93 | 10,82 | 10,90 | 10,90 | 7.400 |
| 12 mar 2024 | 11,67 | 12,80 | 11,00 | 11,25 | 11,25 | 6.600 |
| 11 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 08 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 07 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 06 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 05 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 04 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 01 mar 2024 | 10,96 | 11,00 | 10,96 | 11,00 | 11,00 | 700 |
| 29 feb 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 28 feb 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 100 |
| 27 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 26 feb 2024 | 10,80 | 10,98 | 10,76 | 10,98 | 10,98 | 2.800 |
| 23 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 22 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 21 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 20 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 16 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 15 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 14 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 13 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 12 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 09 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 08 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 07 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 06 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 05 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| *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.