Italia markets closed
Dow Jones
39.994,04 -9,55 (-0,02%) Nasdaq
16.792,20 +106,23 (+0,64%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0864 -0,0008 (-0,08%) Bitcoin EUR
62.138,39 +608,24 (+0,99%) CMC Crypto 200
1.379,10 +24,68 (+1,83%)
Creative Realities, Inc. (CREX)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:33AM EDT. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 3,5800 | 3,6500 | 3,5550 | 3,5550 | 3,5550 | 16.796 |
| 17 mag 2024 | 3,7200 | 3,8100 | 3,6200 | 3,6900 | 3,6900 | 20.500 |
| 16 mag 2024 | 3,7000 | 3,7600 | 3,6000 | 3,7000 | 3,7000 | 23.000 |
| 15 mag 2024 | 3,5800 | 3,7000 | 3,3300 | 3,7000 | 3,7000 | 27.200 |
| 14 mag 2024 | 3,8100 | 3,8100 | 3,5200 | 3,5200 | 3,5200 | 50.100 |
| 13 mag 2024 | 3,9300 | 3,9300 | 3,6400 | 3,7900 | 3,7900 | 93.900 |
| 10 mag 2024 | 4,1100 | 4,1100 | 3,7700 | 3,9200 | 3,9200 | 109.900 |
| 09 mag 2024 | 3,9300 | 4,2400 | 3,9000 | 4,0500 | 4,0500 | 88.300 |
| 08 mag 2024 | 3,7200 | 4,0000 | 3,6900 | 3,9000 | 3,9000 | 63.300 |
| 07 mag 2024 | 3,8300 | 3,9000 | 3,6800 | 3,7200 | 3,7200 | 35.500 |
| 06 mag 2024 | 3,3800 | 3,8600 | 3,3800 | 3,8000 | 3,8000 | 62.500 |
| 03 mag 2024 | 3,1600 | 3,4200 | 3,1600 | 3,3500 | 3,3500 | 45.400 |
| 02 mag 2024 | 3,3400 | 3,3400 | 2,8000 | 3,1400 | 3,1400 | 132.700 |
| 01 mag 2024 | 3,3100 | 3,3600 | 3,2600 | 3,2600 | 3,2600 | 18.000 |
| 30 apr 2024 | 3,4100 | 3,4900 | 3,3000 | 3,3200 | 3,3200 | 15.600 |
| 29 apr 2024 | 3,4400 | 3,7400 | 3,4100 | 3,4400 | 3,4400 | 47.700 |
| 26 apr 2024 | 3,5400 | 3,6000 | 3,4300 | 3,4900 | 3,4900 | 18.900 |
| 25 apr 2024 | 3,3600 | 3,6100 | 3,2600 | 3,4900 | 3,4900 | 40.400 |
| 24 apr 2024 | 3,3800 | 3,6500 | 3,2900 | 3,4000 | 3,4000 | 101.100 |
| 23 apr 2024 | 3,1400 | 3,4100 | 3,1400 | 3,4000 | 3,4000 | 56.000 |
| 22 apr 2024 | 3,0800 | 3,2400 | 2,9500 | 3,1600 | 3,1600 | 69.000 |
| 19 apr 2024 | 3,0600 | 3,1700 | 2,9500 | 3,0400 | 3,0400 | 84.900 |
| 18 apr 2024 | 3,1600 | 3,1900 | 3,0400 | 3,1100 | 3,1100 | 94.900 |
| 17 apr 2024 | 3,2600 | 3,5100 | 3,0600 | 3,1200 | 3,1200 | 61.400 |
| 16 apr 2024 | 3,1900 | 3,2500 | 3,1300 | 3,1700 | 3,1700 | 40.500 |
| 15 apr 2024 | 3,0900 | 3,2600 | 3,0900 | 3,2100 | 3,2100 | 57.500 |
| 12 apr 2024 | 3,3000 | 3,5500 | 3,1100 | 3,1100 | 3,1100 | 54.500 |
| 11 apr 2024 | 3,3800 | 3,4300 | 3,2200 | 3,3600 | 3,3600 | 48.700 |
| 10 apr 2024 | 3,3600 | 3,5800 | 3,2700 | 3,2700 | 3,2700 | 64.700 |
| 09 apr 2024 | 3,2700 | 3,5000 | 3,2700 | 3,4700 | 3,4700 | 98.800 |
| 08 apr 2024 | 3,5300 | 3,5300 | 3,0200 | 3,1600 | 3,1600 | 236.600 |
| 05 apr 2024 | 3,5500 | 3,5500 | 3,4500 | 3,4800 | 3,4800 | 37.100 |
| 04 apr 2024 | 3,5300 | 3,6700 | 3,5000 | 3,5000 | 3,5000 | 77.600 |
| 03 apr 2024 | 3,5200 | 3,7500 | 3,5100 | 3,6100 | 3,6100 | 45.700 |
| 02 apr 2024 | 3,7500 | 3,7500 | 3,6300 | 3,6900 | 3,6900 | 27.300 |
| 01 apr 2024 | 3,7500 | 3,7900 | 3,5500 | 3,7300 | 3,7300 | 48.000 |
| 28 mar 2024 | 3,7700 | 3,8200 | 3,7100 | 3,7700 | 3,7700 | 30.100 |
| 27 mar 2024 | 3,8700 | 3,9300 | 3,6600 | 3,7500 | 3,7500 | 78.000 |
| 26 mar 2024 | 3,9600 | 4,0400 | 3,9000 | 3,9200 | 3,9200 | 47.100 |
| 25 mar 2024 | 3,9900 | 4,0400 | 3,9500 | 4,0200 | 4,0200 | 152.700 |
| 22 mar 2024 | 4,1600 | 4,1600 | 3,9000 | 3,9900 | 3,9900 | 74.900 |
| 21 mar 2024 | 4,3200 | 4,3200 | 3,5900 | 3,9000 | 3,9000 | 244.500 |
| 20 mar 2024 | 4,2400 | 4,3200 | 4,0100 | 4,1900 | 4,1900 | 76.400 |
| 19 mar 2024 | 4,2800 | 4,3500 | 4,1200 | 4,2000 | 4,2000 | 48.100 |
| 18 mar 2024 | 4,1000 | 4,3500 | 4,0800 | 4,2800 | 4,2800 | 105.200 |
| 15 mar 2024 | 3,5700 | 4,0000 | 3,5700 | 3,9700 | 3,9700 | 40.700 |
| 14 mar 2024 | 3,6200 | 3,6500 | 3,5100 | 3,6200 | 3,6200 | 28.100 |
| 13 mar 2024 | 3,6200 | 3,7700 | 3,4600 | 3,6000 | 3,6000 | 31.600 |
| 12 mar 2024 | 3,4100 | 3,6300 | 3,4100 | 3,6300 | 3,6300 | 29.700 |
| 11 mar 2024 | 3,4100 | 3,5300 | 3,1300 | 3,4000 | 3,4000 | 73.100 |
| 08 mar 2024 | 3,7500 | 3,7500 | 3,4200 | 3,4200 | 3,4200 | 97.000 |
| 07 mar 2024 | 3,7600 | 3,8000 | 3,6900 | 3,8000 | 3,8000 | 35.300 |
| 06 mar 2024 | 3,9100 | 3,9200 | 3,6500 | 3,7200 | 3,7200 | 55.600 |
| 05 mar 2024 | 3,8200 | 3,9600 | 3,5700 | 3,8700 | 3,8700 | 63.900 |
| 04 mar 2024 | 4,1200 | 4,1900 | 3,8500 | 3,9600 | 3,9600 | 85.000 |
| 01 mar 2024 | 4,1600 | 4,1900 | 4,1000 | 4,1600 | 4,1600 | 31.600 |
| 29 feb 2024 | 4,2000 | 4,2000 | 4,1000 | 4,1300 | 4,1300 | 42.300 |
| 28 feb 2024 | 4,1800 | 4,3500 | 4,0300 | 4,1000 | 4,1000 | 123.600 |
| 27 feb 2024 | 3,9800 | 4,2300 | 3,8100 | 4,2200 | 4,2200 | 100.300 |
| 26 feb 2024 | 3,8800 | 3,9500 | 3,7900 | 3,9400 | 3,9400 | 39.900 |
| 23 feb 2024 | 3,8100 | 3,8400 | 3,5800 | 3,7900 | 3,7900 | 49.800 |
| 22 feb 2024 | 3,9200 | 3,9500 | 3,6000 | 3,7100 | 3,7100 | 75.600 |
| 21 feb 2024 | 3,8900 | 4,0000 | 3,7200 | 3,8000 | 3,8000 | 110.000 |
| 20 feb 2024 | 3,7200 | 3,8500 | 3,6500 | 3,8500 | 3,8500 | 106.300 |
| 16 feb 2024 | 3,5400 | 3,5800 | 3,4600 | 3,5600 | 3,5600 | 31.800 |
| 15 feb 2024 | 3,5000 | 3,5500 | 3,3500 | 3,5300 | 3,5300 | 63.000 |
| 14 feb 2024 | 3,3500 | 3,4900 | 3,2200 | 3,4900 | 3,4900 | 34.100 |
| 13 feb 2024 | 3,3500 | 3,4300 | 3,1700 | 3,2200 | 3,2200 | 37.100 |
| 12 feb 2024 | 3,2200 | 3,4700 | 3,2100 | 3,4000 | 3,4000 | 30.600 |
| 09 feb 2024 | 3,2100 | 3,2600 | 3,1400 | 3,2600 | 3,2600 | 33.500 |
| 08 feb 2024 | 3,3500 | 3,3500 | 3,1700 | 3,1800 | 3,1800 | 34.200 |
| 07 feb 2024 | 3,1300 | 3,2300 | 3,1200 | 3,2200 | 3,2200 | 68.000 |
| 06 feb 2024 | 3,0600 | 3,1900 | 3,0600 | 3,1200 | 3,1200 | 33.400 |
| 05 feb 2024 | 3,0800 | 3,0900 | 2,9700 | 3,0700 | 3,0700 | 33.200 |
| 02 feb 2024 | 3,0000 | 3,0800 | 2,9100 | 3,0800 | 3,0800 | 30.400 |
| 01 feb 2024 | 3,0700 | 3,0700 | 2,9600 | 2,9700 | 2,9700 | 65.100 |
| 31 gen 2024 | 2,9900 | 3,0500 | 2,9000 | 2,9000 | 2,9000 | 60.000 |
| 30 gen 2024 | 2,8500 | 3,0000 | 2,8500 | 2,9900 | 2,9900 | 50.500 |
| 29 gen 2024 | 2,7900 | 2,9700 | 2,7600 | 2,9200 | 2,9200 | 119.100 |
| 26 gen 2024 | 2,8700 | 2,8700 | 2,7700 | 2,7900 | 2,7900 | 32.900 |
| 25 gen 2024 | 2,8300 | 2,8500 | 2,8200 | 2,8400 | 2,8400 | 57.200 |
| 24 gen 2024 | 2,8900 | 2,8900 | 2,7700 | 2,8100 | 2,8100 | 43.400 |
| 23 gen 2024 | 2,7500 | 2,8400 | 2,7500 | 2,8000 | 2,8000 | 26.200 |
| 22 gen 2024 | 2,6300 | 2,7400 | 2,6000 | 2,7300 | 2,7300 | 42.000 |
| 19 gen 2024 | 2,4000 | 2,6300 | 2,3900 | 2,5000 | 2,5000 | 89.700 |
| 18 gen 2024 | 2,5800 | 2,7400 | 2,3000 | 2,4900 | 2,4900 | 115.100 |
| 17 gen 2024 | 2,8800 | 2,8800 | 2,6300 | 2,7000 | 2,7000 | 35.000 |
| 16 gen 2024 | 2,8200 | 2,9300 | 2,7500 | 2,8500 | 2,8500 | 26.200 |
| 12 gen 2024 | 2,8300 | 2,8600 | 2,6800 | 2,8500 | 2,8500 | 59.300 |
| 11 gen 2024 | 2,8000 | 2,8600 | 2,5600 | 2,7500 | 2,7500 | 86.800 |
| 10 gen 2024 | 2,8700 | 2,8700 | 2,6700 | 2,8500 | 2,8500 | 64.000 |
| 09 gen 2024 | 2,6900 | 2,8900 | 2,5900 | 2,8300 | 2,8300 | 72.400 |
| 08 gen 2024 | 2,5500 | 2,7300 | 2,5000 | 2,7200 | 2,7200 | 54.600 |
| 05 gen 2024 | 2,6100 | 2,6600 | 2,5500 | 2,5500 | 2,5500 | 31.400 |
| 04 gen 2024 | 2,2600 | 2,7300 | 2,2600 | 2,7100 | 2,7100 | 167.400 |
| 03 gen 2024 | 2,2800 | 2,3600 | 2,2300 | 2,3200 | 2,3200 | 36.700 |
| 02 gen 2024 | 2,2800 | 2,3300 | 2,0900 | 2,2700 | 2,2700 | 46.500 |
| 29 dic 2023 | 2,3800 | 2,4000 | 2,2200 | 2,3600 | 2,3600 | 30.100 |
| 28 dic 2023 | 2,4900 | 2,4900 | 2,3500 | 2,4000 | 2,4000 | 39.300 |
| 27 dic 2023 | 2,5100 | 2,5500 | 2,3900 | 2,4900 | 2,4900 | 46.500 |
| *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.