Italia markets closed
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0620 -0,0006 (-0,05%) Bitcoin EUR
60.452,70 +1.061,55 (+1,79%) CMC Crypto 200
885,54 0,00 (0,00%)
Smart Powerr Corp. (CREG)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 apr 2024 | 1,2800 | 1,2000 | 1,1450 | 1,1900 | 1,1900 | 20.252 |
| 15 apr 2024 | 1,2800 | 1,2800 | 1,2000 | 1,2300 | 1,2300 | 9.600 |
| 12 apr 2024 | 1,3000 | 1,3600 | 1,3000 | 1,3200 | 1,3200 | 14.900 |
| 11 apr 2024 | 1,3700 | 1,4300 | 1,3000 | 1,3400 | 1,3400 | 14.000 |
| 10 apr 2024 | 1,4200 | 1,4400 | 1,3200 | 1,3300 | 1,3300 | 9.500 |
| 09 apr 2024 | 1,3000 | 1,4700 | 1,3000 | 1,3700 | 1,3700 | 39.300 |
| 08 apr 2024 | 1,3800 | 1,4300 | 1,3600 | 1,3700 | 1,3700 | 10.700 |
| 05 apr 2024 | 1,3300 | 1,3900 | 1,2900 | 1,3600 | 1,3600 | 22.900 |
| 04 apr 2024 | 1,4300 | 1,4800 | 1,3200 | 1,3700 | 1,3700 | 17.700 |
| 03 apr 2024 | 1,5100 | 1,5700 | 1,3700 | 1,4700 | 1,4700 | 62.100 |
| 02 apr 2024 | 1,3600 | 1,4900 | 1,3000 | 1,4300 | 1,4300 | 30.100 |
| 01 apr 2024 | 1,2400 | 1,5800 | 1,2100 | 1,4000 | 1,4000 | 68.700 |
| 28 mar 2024 | 1,1500 | 1,3000 | 1,1100 | 1,2400 | 1,2400 | 105.000 |
| 27 mar 2024 | 1,1600 | 1,1900 | 1,0400 | 1,1300 | 1,1300 | 54.200 |
| 26 mar 2024 | 1,0600 | 1,1600 | 1,0600 | 1,1000 | 1,1000 | 40.200 |
| 25 mar 2024 | 1,1700 | 1,1900 | 1,1000 | 1,1000 | 1,1000 | 21.100 |
| 22 mar 2024 | 1,2100 | 1,2300 | 1,1000 | 1,1500 | 1,1500 | 41.100 |
| 21 mar 2024 | 1,2500 | 1,2900 | 1,1800 | 1,2000 | 1,2000 | 14.600 |
| 20 mar 2024 | 1,3000 | 1,3000 | 1,1900 | 1,2000 | 1,2000 | 31.000 |
| 19 mar 2024 | 1,2600 | 1,3200 | 1,2500 | 1,2500 | 1,2500 | 3.800 |
| 18 mar 2024 | 1,3200 | 1,3200 | 1,1900 | 1,2600 | 1,2600 | 28.000 |
| 15 mar 2024 | 1,2700 | 1,3400 | 1,2000 | 1,2600 | 1,2600 | 21.700 |
| 14 mar 2024 | 1,2600 | 1,3800 | 1,2400 | 1,2600 | 1,2600 | 20.600 |
| 13 mar 2024 | 1,2600 | 1,3500 | 1,2100 | 1,2700 | 1,2700 | 35.600 |
| 12 mar 2024 | 1,3700 | 1,4700 | 1,2500 | 1,3000 | 1,3000 | 43.400 |
| 11 mar 2024 | 1,3700 | 1,4400 | 1,3100 | 1,4400 | 1,4400 | 21.400 |
| 08 mar 2024 | 1,4900 | 1,4900 | 1,3500 | 1,4500 | 1,4500 | 24.000 |
| 07 mar 2024 | 1,3700 | 1,5300 | 1,3500 | 1,4600 | 1,4600 | 37.400 |
| 06 mar 2024 | 1,5100 | 1,5100 | 1,4000 | 1,4300 | 1,4300 | 27.800 |
| 05 mar 2024 | 1,6800 | 1,6800 | 1,4700 | 1,5400 | 1,5400 | 35.000 |
| 04 mar 2024 | 1,7000 | 1,7000 | 1,5200 | 1,5900 | 1,5900 | 9.400 |
| 01 mar 2024 | 1,7100 | 1,7500 | 1,5600 | 1,5600 | 1,5600 | 20.000 |
| 29 feb 2024 | 1,8600 | 1,8600 | 1,6000 | 1,7200 | 1,7200 | 19.800 |
| 28 feb 2024 | 1,5600 | 1,7800 | 1,5600 | 1,7400 | 1,7400 | 44.000 |
| 27 feb 2024 | 1,5500 | 1,6800 | 1,5500 | 1,6100 | 1,6100 | 26.300 |
| 26 feb 2024 | 1,4600 | 1,6200 | 1,4500 | 1,6000 | 1,6000 | 15.600 |
| 23 feb 2024 | 1,4600 | 1,5300 | 1,4200 | 1,5000 | 1,5000 | 17.700 |
| 22 feb 2024 | 1,5000 | 1,5800 | 1,4000 | 1,5100 | 1,5100 | 27.100 |
| 21 feb 2024 | 1,5000 | 1,5900 | 1,4600 | 1,5300 | 1,5300 | 35.800 |
| 20 feb 2024 | 1,5300 | 1,6400 | 1,4900 | 1,5600 | 1,5600 | 42.500 |
| 16 feb 2024 | 1,6700 | 1,8700 | 1,5600 | 1,6500 | 1,6500 | 139.600 |
| 15 feb 2024 | 1,4200 | 2,0000 | 1,4200 | 1,8800 | 1,8800 | 470.600 |
| 14 feb 2024 | 1,3600 | 1,4100 | 1,2600 | 1,3400 | 1,3400 | 19.400 |
| 13 feb 2024 | 1,3900 | 1,5400 | 1,2900 | 1,3600 | 1,3600 | 49.000 |
| 12 feb 2024 | 1,3100 | 1,3900 | 1,2700 | 1,3600 | 1,3600 | 29.900 |
| 09 feb 2024 | 1,3300 | 1,3300 | 1,2100 | 1,2500 | 1,2500 | 9.700 |
| 08 feb 2024 | 1,2400 | 1,3300 | 1,2400 | 1,2700 | 1,2700 | 12.600 |
| 07 feb 2024 | 1,2700 | 1,3400 | 1,2700 | 1,3100 | 1,3100 | 7.100 |
| 06 feb 2024 | 1,2900 | 1,3600 | 1,2300 | 1,2800 | 1,2800 | 9.700 |
| 05 feb 2024 | 1,4600 | 1,4600 | 1,2900 | 1,2900 | 1,2900 | 17.300 |
| 02 feb 2024 | 1,4400 | 1,4800 | 1,3000 | 1,4100 | 1,4100 | 29.200 |
| 01 feb 2024 | 1,4100 | 1,5800 | 1,4100 | 1,4400 | 1,4400 | 30.400 |
| 31 gen 2024 | 1,5500 | 1,5500 | 1,4400 | 1,4400 | 1,4400 | 7.000 |
| 30 gen 2024 | 1,5700 | 1,5700 | 1,4600 | 1,4700 | 1,4700 | 11.600 |
| 29 gen 2024 | 1,5900 | 1,6200 | 1,5100 | 1,5100 | 1,5100 | 7.600 |
| 26 gen 2024 | 1,6000 | 1,6000 | 1,5200 | 1,5900 | 1,5900 | 5.200 |
| 25 gen 2024 | 1,5900 | 1,6000 | 1,5200 | 1,5500 | 1,5500 | 12.400 |
| 24 gen 2024 | 1,5700 | 1,6400 | 1,5400 | 1,5700 | 1,5700 | 1.600 |
| 23 gen 2024 | 1,6200 | 1,6300 | 1,5100 | 1,5300 | 1,5300 | 5.600 |
| 22 gen 2024 | 1,5400 | 1,6200 | 1,5000 | 1,5300 | 1,5300 | 5.500 |
| 19 gen 2024 | 1,5300 | 1,6100 | 1,4600 | 1,5200 | 1,5200 | 15.200 |
| 18 gen 2024 | 1,6000 | 1,6700 | 1,4700 | 1,4900 | 1,4900 | 30.000 |
| 17 gen 2024 | 1,5800 | 1,6300 | 1,4400 | 1,6200 | 1,6200 | 17.300 |
| 16 gen 2024 | 1,8500 | 1,8500 | 1,6200 | 1,6600 | 1,6600 | 34.000 |
| 12 gen 2024 | 1,8100 | 1,9100 | 1,7800 | 1,7800 | 1,7800 | 26.000 |
| 11 gen 2024 | 1,7200 | 1,9400 | 1,6200 | 1,7200 | 1,7200 | 100.600 |
| 10 gen 2024 | 1,6400 | 1,7500 | 1,6200 | 1,6400 | 1,6400 | 15.800 |
| 09 gen 2024 | 1,4700 | 1,6800 | 1,4600 | 1,6000 | 1,6000 | 65.100 |
| 08 gen 2024 | 1,4900 | 1,5200 | 1,4700 | 1,4700 | 1,4700 | 7.100 |
| 05 gen 2024 | 1,4700 | 1,5500 | 1,4700 | 1,4700 | 1,4700 | 3.900 |
| 04 gen 2024 | 1,5500 | 1,5500 | 1,4400 | 1,4600 | 1,4600 | 20.200 |
| 03 gen 2024 | 1,5300 | 1,6900 | 1,4600 | 1,5100 | 1,5100 | 29.900 |
| 02 gen 2024 | 1,6100 | 1,6200 | 1,4200 | 1,5200 | 1,5200 | 26.300 |
| 29 dic 2023 | 1,6500 | 1,6500 | 1,5000 | 1,5500 | 1,5500 | 23.700 |
| 28 dic 2023 | 1,3900 | 1,6500 | 1,3900 | 1,6000 | 1,6000 | 83.900 |
| 27 dic 2023 | 1,5300 | 1,5300 | 1,3900 | 1,4200 | 1,4200 | 16.200 |
| 26 dic 2023 | 1,6000 | 1,6000 | 1,4500 | 1,5200 | 1,5200 | 30.500 |
| 22 dic 2023 | 1,5300 | 1,5600 | 1,4500 | 1,5200 | 1,5200 | 11.500 |
| 21 dic 2023 | 1,4700 | 1,5600 | 1,4000 | 1,5200 | 1,5200 | 29.500 |
| 20 dic 2023 | 1,4800 | 1,4800 | 1,2900 | 1,4100 | 1,4100 | 32.700 |
| 19 dic 2023 | 1,3200 | 1,4700 | 1,3000 | 1,4600 | 1,4600 | 25.500 |
| 18 dic 2023 | 1,2700 | 1,3700 | 1,2700 | 1,2700 | 1,2700 | 9.900 |
| 15 dic 2023 | 1,1600 | 1,3300 | 1,1300 | 1,2800 | 1,2800 | 48.600 |
| 14 dic 2023 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | 1.700 |
| 13 dic 2023 | 1,1300 | 1,1600 | 1,0900 | 1,1600 | 1,1600 | 2.300 |
| 12 dic 2023 | 1,1400 | 1,1400 | 1,0900 | 1,1000 | 1,1000 | 6.800 |
| 11 dic 2023 | 1,1600 | 1,2600 | 1,0500 | 1,1000 | 1,1000 | 45.700 |
| 08 dic 2023 | 1,2200 | 1,2500 | 1,1400 | 1,1600 | 1,1600 | 25.300 |
| 07 dic 2023 | 1,1700 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | 1.200 |
| 06 dic 2023 | 1,1100 | 1,1900 | 1,1100 | 1,1800 | 1,1800 | 3.400 |
| 05 dic 2023 | 1,1200 | 1,2000 | 1,1200 | 1,1200 | 1,1200 | 11.000 |
| 04 dic 2023 | 1,1000 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 5.500 |
| 01 dic 2023 | 1,0700 | 1,1200 | 1,0700 | 1,1200 | 1,1200 | 5.200 |
| 30 nov 2023 | 1,1500 | 1,2000 | 1,0300 | 1,1100 | 1,1100 | 31.700 |
| 29 nov 2023 | 1,1800 | 1,2100 | 1,1000 | 1,1000 | 1,1000 | 5.500 |
| 28 nov 2023 | 1,1100 | 1,2000 | 1,0900 | 1,1200 | 1,1200 | 26.400 |
| 27 nov 2023 | 1,0600 | 1,1200 | 1,0600 | 1,0800 | 1,0800 | 9.700 |
| 24 nov 2023 | 1,0900 | 1,1000 | 1,0500 | 1,0900 | 1,0900 | 14.900 |
| 22 nov 2023 | 1,1400 | 1,1400 | 1,0500 | 1,1100 | 1,1100 | 10.800 |
| 21 nov 2023 | 1,0700 | 1,1600 | 1,0600 | 1,0900 | 1,0900 | 9.800 |
| *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.