Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.019,02 -692,06 (-1,16%)
CureVac N.V. (CVAC)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 2,3200 | 2,4200 | 2,2800 | 2,3300 | 2,3300 | 837.600 |
| 25 apr 2024 | 2,4800 | 2,4800 | 2,2150 | 2,3100 | 2,3100 | 1.242.400 |
| 24 apr 2024 | 2,4800 | 2,5900 | 2,3400 | 2,5100 | 2,5100 | 1.084.800 |
| 23 apr 2024 | 2,6000 | 2,6250 | 2,5100 | 2,6000 | 2,6000 | 610.000 |
| 22 apr 2024 | 2,5100 | 2,5800 | 2,4400 | 2,5300 | 2,5300 | 598.600 |
| 19 apr 2024 | 2,4700 | 2,4900 | 2,3600 | 2,4400 | 2,4400 | 792.700 |
| 18 apr 2024 | 2,5500 | 2,5600 | 2,4400 | 2,4400 | 2,4400 | 712.900 |
| 17 apr 2024 | 2,7000 | 2,7290 | 2,5400 | 2,5700 | 2,5700 | 921.400 |
| 16 apr 2024 | 2,6400 | 2,7300 | 2,5400 | 2,6650 | 2,6650 | 474.500 |
| 15 apr 2024 | 2,9200 | 2,9200 | 2,6100 | 2,6500 | 2,6500 | 944.000 |
| 12 apr 2024 | 2,9700 | 2,9700 | 2,8100 | 2,9100 | 2,9100 | 894.800 |
| 11 apr 2024 | 2,9700 | 3,0300 | 2,9300 | 2,9600 | 2,9600 | 431.700 |
| 10 apr 2024 | 2,9500 | 2,9900 | 2,8750 | 2,9500 | 2,9500 | 539.000 |
| 09 apr 2024 | 3,0800 | 3,1400 | 2,9500 | 2,9700 | 2,9700 | 293.800 |
| 08 apr 2024 | 3,1100 | 3,1100 | 2,9500 | 3,0700 | 3,0700 | 479.300 |
| 05 apr 2024 | 2,9700 | 3,1550 | 2,9300 | 3,0600 | 3,0600 | 778.700 |
| 04 apr 2024 | 2,9500 | 3,0100 | 2,8300 | 2,9600 | 2,9600 | 4.166.800 |
| 03 apr 2024 | 2,8900 | 2,9600 | 2,8600 | 2,9100 | 2,9100 | 350.700 |
| 02 apr 2024 | 2,9500 | 2,9600 | 2,8150 | 2,8800 | 2,8800 | 637.500 |
| 01 apr 2024 | 3,0500 | 3,0500 | 2,9700 | 2,9800 | 2,9800 | 233.300 |
| 28 mar 2024 | 3,0800 | 3,1900 | 3,0100 | 3,0300 | 3,0300 | 413.400 |
| 27 mar 2024 | 3,0500 | 3,0800 | 2,9100 | 3,0500 | 3,0500 | 538.600 |
| 26 mar 2024 | 3,2000 | 3,2600 | 2,9050 | 2,9400 | 2,9400 | 1.282.600 |
| 25 mar 2024 | 3,0600 | 3,2000 | 3,0400 | 3,1500 | 3,1500 | 399.200 |
| 22 mar 2024 | 3,0500 | 3,1350 | 3,0100 | 3,0500 | 3,0500 | 277.000 |
| 21 mar 2024 | 2,9500 | 3,0800 | 2,9400 | 3,0400 | 3,0400 | 474.600 |
| 20 mar 2024 | 2,8100 | 3,0600 | 2,7600 | 3,0500 | 3,0500 | 1.002.800 |
| 19 mar 2024 | 3,2100 | 3,2100 | 2,9300 | 2,9400 | 2,9400 | 1.027.100 |
| 18 mar 2024 | 3,3000 | 3,3000 | 3,1900 | 3,2100 | 3,2100 | 670.000 |
| 15 mar 2024 | 3,2900 | 3,3500 | 3,2600 | 3,3000 | 3,3000 | 464.400 |
| 14 mar 2024 | 3,3400 | 3,4500 | 3,2550 | 3,3300 | 3,3300 | 1.372.000 |
| 13 mar 2024 | 3,4100 | 3,5050 | 3,3450 | 3,3700 | 3,3700 | 944.700 |
| 12 mar 2024 | 3,4400 | 3,4850 | 3,2700 | 3,4100 | 3,4100 | 1.122.900 |
| 11 mar 2024 | 3,4600 | 3,5890 | 3,3200 | 3,3600 | 3,3600 | 953.200 |
| 08 mar 2024 | 3,3400 | 3,5200 | 3,3400 | 3,4300 | 3,4300 | 1.226.300 |
| 07 mar 2024 | 3,3300 | 3,3490 | 3,2700 | 3,3300 | 3,3300 | 499.600 |
| 06 mar 2024 | 3,3300 | 3,3600 | 3,2700 | 3,2800 | 3,2800 | 451.800 |
| 05 mar 2024 | 3,3100 | 3,3700 | 3,3000 | 3,3300 | 3,3300 | 366.300 |
| 04 mar 2024 | 3,4500 | 3,4800 | 3,2700 | 3,3700 | 3,3700 | 782.500 |
| 01 mar 2024 | 3,4400 | 3,5210 | 3,3900 | 3,4200 | 3,4200 | 753.500 |
| 29 feb 2024 | 3,4800 | 3,5350 | 3,3800 | 3,4200 | 3,4200 | 644.100 |
| 28 feb 2024 | 3,5700 | 3,6100 | 3,4500 | 3,5100 | 3,5100 | 556.500 |
| 27 feb 2024 | 3,5000 | 3,6550 | 3,4100 | 3,5800 | 3,5800 | 1.372.700 |
| 26 feb 2024 | 3,3200 | 3,4600 | 3,3100 | 3,4200 | 3,4200 | 627.600 |
| 23 feb 2024 | 3,3700 | 3,3900 | 3,2700 | 3,3000 | 3,3000 | 785.300 |
| 22 feb 2024 | 3,4000 | 3,4500 | 3,3500 | 3,3800 | 3,3800 | 1.095.100 |
| 21 feb 2024 | 3,4600 | 3,5100 | 3,4000 | 3,4200 | 3,4200 | 711.500 |
| 20 feb 2024 | 3,4000 | 3,5100 | 3,3900 | 3,4700 | 3,4700 | 393.600 |
| 16 feb 2024 | 3,5000 | 3,5000 | 3,3900 | 3,4300 | 3,4300 | 677.400 |
| 15 feb 2024 | 3,4300 | 3,5600 | 3,4000 | 3,4600 | 3,4600 | 652.200 |
| 14 feb 2024 | 3,4100 | 3,4950 | 3,3850 | 3,4300 | 3,4300 | 337.000 |
| 13 feb 2024 | 3,4700 | 3,5200 | 3,3600 | 3,3900 | 3,3900 | 728.800 |
| 12 feb 2024 | 3,4500 | 3,5350 | 3,4120 | 3,4900 | 3,4900 | 802.900 |
| 09 feb 2024 | 3,5000 | 3,5350 | 3,3800 | 3,4300 | 3,4300 | 792.400 |
| 08 feb 2024 | 3,4800 | 3,5400 | 3,4200 | 3,4800 | 3,4800 | 540.600 |
| 07 feb 2024 | 3,6300 | 3,6400 | 3,3500 | 3,4900 | 3,4900 | 2.152.300 |
| 06 feb 2024 | 3,5300 | 3,6500 | 3,5000 | 3,5500 | 3,5500 | 1.808.400 |
| 05 feb 2024 | 3,4500 | 3,5100 | 3,3800 | 3,4600 | 3,4600 | 382.000 |
| 02 feb 2024 | 3,5600 | 3,5600 | 3,4200 | 3,5100 | 3,5100 | 396.300 |
| 01 feb 2024 | 3,6100 | 3,6300 | 3,4900 | 3,5800 | 3,5800 | 610.300 |
| 31 gen 2024 | 3,6400 | 3,7600 | 3,5400 | 3,5900 | 3,5900 | 684.600 |
| 30 gen 2024 | 3,7000 | 3,7400 | 3,5850 | 3,6500 | 3,6500 | 584.300 |
| 29 gen 2024 | 3,5900 | 3,7400 | 3,4500 | 3,7000 | 3,7000 | 696.700 |
| 26 gen 2024 | 3,6700 | 3,7050 | 3,5200 | 3,5700 | 3,5700 | 950.600 |
| 25 gen 2024 | 3,6100 | 3,7600 | 3,5400 | 3,6700 | 3,6700 | 783.300 |
| 24 gen 2024 | 3,7200 | 3,7800 | 3,5700 | 3,6000 | 3,6000 | 479.300 |
| 23 gen 2024 | 3,8200 | 3,8600 | 3,6000 | 3,6900 | 3,6900 | 741.800 |
| 22 gen 2024 | 3,6600 | 3,8600 | 3,6100 | 3,8000 | 3,8000 | 731.600 |
| 19 gen 2024 | 3,6000 | 3,6700 | 3,5200 | 3,6400 | 3,6400 | 397.300 |
| 18 gen 2024 | 3,8100 | 3,8100 | 3,5750 | 3,6400 | 3,6400 | 597.000 |
| 17 gen 2024 | 3,6900 | 3,8250 | 3,5800 | 3,7900 | 3,7900 | 541.800 |
| 16 gen 2024 | 3,8300 | 3,8600 | 3,6200 | 3,6900 | 3,6900 | 603.800 |
| 12 gen 2024 | 3,7400 | 4,0000 | 3,7100 | 3,8800 | 3,8800 | 981.000 |
| 11 gen 2024 | 3,8600 | 3,8600 | 3,6100 | 3,6200 | 3,6200 | 996.300 |
| 10 gen 2024 | 4,0000 | 4,0250 | 3,8000 | 3,8600 | 3,8600 | 1.038.000 |
| 09 gen 2024 | 4,2000 | 4,2000 | 3,9500 | 3,9900 | 3,9900 | 1.614.100 |
| 08 gen 2024 | 4,2600 | 4,3200 | 4,1700 | 4,2400 | 4,2400 | 1.160.600 |
| 05 gen 2024 | 4,2500 | 4,4300 | 4,0500 | 4,3400 | 4,3400 | 2.031.600 |
| 04 gen 2024 | 4,2000 | 4,3000 | 4,1600 | 4,2200 | 4,2200 | 629.300 |
| 03 gen 2024 | 4,1700 | 4,2550 | 4,1250 | 4,1700 | 4,1700 | 520.000 |
| 02 gen 2024 | 4,2500 | 4,4600 | 4,1700 | 4,1900 | 4,1900 | 1.264.200 |
| 29 dic 2023 | 4,2900 | 4,3310 | 4,1500 | 4,2100 | 4,2100 | 652.400 |
| 28 dic 2023 | 4,2400 | 4,3590 | 4,2000 | 4,2800 | 4,2800 | 797.400 |
| 27 dic 2023 | 4,1400 | 4,2800 | 4,1000 | 4,2400 | 4,2400 | 1.429.900 |
| 26 dic 2023 | 4,1100 | 4,1900 | 4,0200 | 4,0800 | 4,0800 | 963.800 |
| 22 dic 2023 | 4,0900 | 4,2300 | 4,0300 | 4,0600 | 4,0600 | 2.029.500 |
| 21 dic 2023 | 4,1900 | 4,1900 | 3,9900 | 4,0900 | 4,0900 | 2.905.900 |
| 20 dic 2023 | 4,2600 | 4,3000 | 3,9400 | 3,9600 | 3,9600 | 5.485.800 |
| 19 dic 2023 | 3,6100 | 4,6800 | 3,4100 | 4,1000 | 4,1000 | 16.572.800 |
| 18 dic 2023 | 6,1300 | 6,2400 | 5,6850 | 5,8200 | 5,8200 | 765.100 |
| 15 dic 2023 | 5,8100 | 6,3000 | 5,8100 | 6,1200 | 6,1200 | 2.172.200 |
| 14 dic 2023 | 5,4100 | 5,9300 | 5,4100 | 5,7800 | 5,7800 | 2.183.200 |
| 13 dic 2023 | 5,3100 | 5,4100 | 5,0400 | 5,2900 | 5,2900 | 1.021.300 |
| 12 dic 2023 | 5,2300 | 5,4100 | 5,1900 | 5,3100 | 5,3100 | 1.576.600 |
| 11 dic 2023 | 5,4400 | 5,4600 | 5,2200 | 5,2300 | 5,2300 | 659.100 |
| 08 dic 2023 | 5,5200 | 5,6200 | 5,4500 | 5,4800 | 5,4800 | 887.800 |
| 07 dic 2023 | 5,4900 | 5,5700 | 5,4850 | 5,5400 | 5,5400 | 595.500 |
| 06 dic 2023 | 5,4800 | 5,6000 | 5,4100 | 5,4700 | 5,4700 | 499.900 |
| 05 dic 2023 | 5,6000 | 5,7300 | 5,4100 | 5,4200 | 5,4200 | 666.800 |
| 04 dic 2023 | 5,4800 | 5,5690 | 5,3900 | 5,5600 | 5,5600 | 434.800 |
| *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.