Italia markets closed
Dow Jones
39.283,10 +226,71 (+0,58%) Nasdaq
16.356,94 +54,18 (+0,33%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0782 +0,0030 (+0,28%) Bitcoin EUR
57.476,23 -585,60 (-1,01%) CMC Crypto 200
1.335,02 +34,92 (+2,69%)
Centaurus Energy Inc. (CTA.V)
TSXV - TSXV Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
In data: 11:47AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 07 mag 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 300 |
| 06 mag 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 03 mag 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 02 mag 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 400 |
| 01 mag 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
| 30 apr 2024 | 1,7200 | 2,2100 | 1,7200 | 2,2100 | 2,2100 | 2.300 |
| 29 apr 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 26 apr 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 25 apr 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 24 apr 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 23 apr 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 22 apr 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 19 apr 2024 | 2,4000 | 2,5900 | 2,4000 | 2,5900 | 2,5900 | 700 |
| 18 apr 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 100 |
| 17 apr 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 16 apr 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 15 apr 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 12 apr 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 100 |
| 11 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 10 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 09 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 08 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 100 |
| 05 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 04 apr 2024 | 2,5000 | 2,5000 | 2,4900 | 2,5000 | 2,5000 | 4.300 |
| 03 apr 2024 | 2,7900 | 2,7900 | 2,5400 | 2,5400 | 2,5400 | 400 |
| 02 apr 2024 | 2,5500 | 2,8900 | 2,5000 | 2,5000 | 2,5000 | 2.700 |
| 01 apr 2024 | 1,6400 | 2,5000 | 1,6400 | 2,5000 | 2,5000 | 5.900 |
| 28 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 27 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 26 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 200 |
| 25 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 22 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 21 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 20 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1.000 |
| 19 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 100 |
| 18 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 15 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 14 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 13 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 200 |
| 12 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 11 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 08 mar 2024 | 1,4500 | 1,4500 | 1,3500 | 1,3500 | 1,3500 | 8.800 |
| 07 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 200 |
| 06 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1.000 |
| 05 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 04 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 500 |
| 01 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 100 |
| 29 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 200 |
| 28 feb 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 27 feb 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 26 feb 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 100 |
| 23 feb 2024 | 1,4600 | 1,4600 | 1,4500 | 1,4500 | 1,4500 | 500 |
| 22 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 21 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 20 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 200 |
| 16 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 200 |
| 15 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 14 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1.400 |
| 13 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 12 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 100 |
| 09 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 08 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 07 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1.000 |
| 06 feb 2024 | 1,3600 | 1,8700 | 1,3500 | 1,8700 | 1,8700 | 700 |
| 05 feb 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 02 feb 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 600 |
| 01 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 100 |
| 31 gen 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 30 gen 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 29 gen 2024 | 1,5000 | 1,8800 | 1,5000 | 1,8700 | 1,8700 | 300 |
| 26 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 25 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 24 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 100 |
| 23 gen 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 22 gen 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 19 gen 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 18 gen 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 17 gen 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 16 gen 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 100 |
| 15 gen 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 100 |
| 12 gen 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 200 |
| 11 gen 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 10 gen 2024 | 1,7400 | 2,1500 | 1,7400 | 1,9400 | 1,9400 | 2.900 |
| 09 gen 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 08 gen 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 200 |
| 05 gen 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 100 |
| 04 gen 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 03 gen 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 02 gen 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 29 dic 2023 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 200 |
| 28 dic 2023 | 1,3200 | 1,5200 | 1,3200 | 1,5200 | 1,5200 | 500 |
| 27 dic 2023 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 2.000 |
| 22 dic 2023 | 1,5700 | 1,5800 | 1,5700 | 1,5800 | 1,5800 | 900 |
| 21 dic 2023 | 1,2900 | 1,5300 | 1,2900 | 1,5300 | 1,5300 | 2.000 |
| 20 dic 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 200 |
| 19 dic 2023 | 1,3000 | 1,4300 | 1,2700 | 1,2700 | 1,2700 | 1.100 |
| 18 dic 2023 | 1,2700 | 1,3000 | 1,2700 | 1,3000 | 1,3000 | 400 |
| 15 dic 2023 | 1,1700 | 1,2700 | 1,1700 | 1,2700 | 1,2700 | 500 |
| 14 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 100 |
| *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.