Italia markets open in 7 hours 56 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0644 -0,0002 (-0,02%) Bitcoin EUR
59.619,77 +1.702,54 (+2,94%) CMC Crypto 200
1.312,47 +426,93 (+48,19%)
Dada Nexus Limited (DADA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 1,8600 | 1,8850 | 1,8200 | 1,8400 | 1,8400 | 1.999.535 |
| 17 apr 2024 | 1,9100 | 1,9300 | 1,8300 | 1,8300 | 1,8300 | 1.244.400 |
| 16 apr 2024 | 1,8700 | 1,9300 | 1,8500 | 1,9000 | 1,9000 | 854.600 |
| 15 apr 2024 | 1,9700 | 2,0000 | 1,8800 | 1,8900 | 1,8900 | 1.056.300 |
| 12 apr 2024 | 2,0000 | 2,0200 | 1,9000 | 1,9100 | 1,9100 | 1.259.100 |
| 11 apr 2024 | 2,0300 | 2,1200 | 2,0030 | 2,0600 | 2,0600 | 2.743.600 |
| 10 apr 2024 | 1,9700 | 2,0300 | 1,9420 | 2,0100 | 2,0100 | 2.657.800 |
| 09 apr 2024 | 2,0000 | 2,0600 | 1,9700 | 1,9900 | 1,9900 | 1.384.500 |
| 08 apr 2024 | 2,0000 | 2,0200 | 1,9600 | 1,9600 | 1,9600 | 764.700 |
| 05 apr 2024 | 1,9600 | 2,0200 | 1,9400 | 1,9800 | 1,9800 | 825.400 |
| 04 apr 2024 | 2,0700 | 2,0900 | 1,9700 | 1,9700 | 1,9700 | 1.471.000 |
| 03 apr 2024 | 2,0600 | 2,0750 | 1,9900 | 2,0500 | 2,0500 | 1.124.200 |
| 02 apr 2024 | 2,1100 | 2,1300 | 2,0200 | 2,0600 | 2,0600 | 1.060.900 |
| 01 apr 2024 | 2,1200 | 2,2750 | 2,0200 | 2,1300 | 2,1300 | 2.995.900 |
| 28 mar 2024 | 2,1200 | 2,1550 | 2,0100 | 2,0500 | 2,0500 | 2.304.300 |
| 27 mar 2024 | 2,1400 | 2,1550 | 2,0700 | 2,1000 | 2,1000 | 1.597.700 |
| 26 mar 2024 | 2,1600 | 2,2450 | 2,0500 | 2,1200 | 2,1200 | 2.975.500 |
| 25 mar 2024 | 2,3800 | 2,5600 | 2,3700 | 2,5300 | 2,5300 | 2.916.500 |
| 22 mar 2024 | 2,3800 | 2,4050 | 2,2200 | 2,3100 | 2,3100 | 1.411.500 |
| 21 mar 2024 | 2,4600 | 2,4700 | 2,3600 | 2,3900 | 2,3900 | 894.400 |
| 20 mar 2024 | 2,4600 | 2,4900 | 2,3950 | 2,4600 | 2,4600 | 620.400 |
| 19 mar 2024 | 2,4500 | 2,4650 | 2,3650 | 2,4300 | 2,4300 | 652.200 |
| 18 mar 2024 | 2,5800 | 2,5800 | 2,4200 | 2,4400 | 2,4400 | 1.196.600 |
| 15 mar 2024 | 2,4600 | 2,6000 | 2,4500 | 2,5400 | 2,5400 | 2.582.900 |
| 14 mar 2024 | 2,4800 | 2,5600 | 2,4100 | 2,4900 | 2,4900 | 2.056.900 |
| 13 mar 2024 | 2,5200 | 2,6400 | 2,4950 | 2,5400 | 2,5400 | 1.238.200 |
| 12 mar 2024 | 2,6700 | 2,6900 | 2,4600 | 2,4900 | 2,4900 | 1.924.600 |
| 11 mar 2024 | 2,3200 | 2,5800 | 2,3200 | 2,5200 | 2,5200 | 1.980.400 |
| 08 mar 2024 | 2,5000 | 2,5150 | 2,2650 | 2,3100 | 2,3100 | 2.383.800 |
| 07 mar 2024 | 2,5400 | 2,5600 | 2,3400 | 2,4600 | 2,4600 | 3.054.600 |
| 06 mar 2024 | 2,4300 | 2,8300 | 2,3910 | 2,5600 | 2,5600 | 12.392.800 |
| 05 mar 2024 | 2,0700 | 2,0700 | 1,9600 | 1,9700 | 1,9700 | 1.354.900 |
| 04 mar 2024 | 2,1600 | 2,1600 | 2,0500 | 2,1100 | 2,1100 | 1.654.300 |
| 01 mar 2024 | 2,1600 | 2,2200 | 2,1100 | 2,1800 | 2,1800 | 790.100 |
| 29 feb 2024 | 2,1800 | 2,2400 | 2,1000 | 2,1000 | 2,1000 | 1.429.600 |
| 28 feb 2024 | 2,2100 | 2,2300 | 2,1400 | 2,1400 | 2,1400 | 777.900 |
| 27 feb 2024 | 2,2400 | 2,3500 | 2,2100 | 2,2700 | 2,2700 | 987.700 |
| 26 feb 2024 | 2,1500 | 2,2250 | 2,1000 | 2,1900 | 2,1900 | 561.800 |
| 23 feb 2024 | 2,1600 | 2,3150 | 2,1500 | 2,1900 | 2,1900 | 1.245.200 |
| 22 feb 2024 | 2,2400 | 2,2800 | 2,1600 | 2,2400 | 2,2400 | 1.353.600 |
| 21 feb 2024 | 2,1300 | 2,2300 | 2,1100 | 2,2100 | 2,2100 | 2.906.200 |
| 20 feb 2024 | 2,1500 | 2,1800 | 2,0700 | 2,0900 | 2,0900 | 2.233.900 |
| 16 feb 2024 | 2,0600 | 2,1200 | 2,0000 | 2,1000 | 2,1000 | 2.605.900 |
| 15 feb 2024 | 1,8800 | 2,0800 | 1,8600 | 2,0600 | 2,0600 | 2.574.200 |
| 14 feb 2024 | 1,7700 | 1,8600 | 1,7700 | 1,8500 | 1,8500 | 1.999.000 |
| 13 feb 2024 | 1,7700 | 1,7800 | 1,7100 | 1,7300 | 1,7300 | 1.024.000 |
| 12 feb 2024 | 1,7400 | 1,8800 | 1,7400 | 1,8300 | 1,8300 | 1.185.200 |
| 09 feb 2024 | 1,7400 | 1,7600 | 1,7000 | 1,7400 | 1,7400 | 1.308.400 |
| 08 feb 2024 | 1,8200 | 1,8350 | 1,7150 | 1,7400 | 1,7400 | 1.956.300 |
| 07 feb 2024 | 1,9100 | 2,0000 | 1,8500 | 1,8550 | 1,8550 | 1.647.500 |
| 06 feb 2024 | 1,8000 | 2,0300 | 1,7600 | 2,0200 | 2,0200 | 2.993.400 |
| 05 feb 2024 | 1,8400 | 1,8400 | 1,6700 | 1,6800 | 1,6800 | 3.342.200 |
| 02 feb 2024 | 1,8900 | 1,9100 | 1,7950 | 1,8200 | 1,8200 | 1.440.100 |
| 01 feb 2024 | 1,9100 | 1,9950 | 1,8740 | 1,9200 | 1,9200 | 1.710.400 |
| 31 gen 2024 | 1,8600 | 1,9850 | 1,8600 | 1,8900 | 1,8900 | 2.106.100 |
| 30 gen 2024 | 1,9000 | 1,9400 | 1,8700 | 1,8900 | 1,8900 | 2.296.800 |
| 29 gen 2024 | 1,9900 | 1,9900 | 1,8600 | 1,9700 | 1,9700 | 1.923.900 |
| 26 gen 2024 | 2,0400 | 2,1000 | 2,0050 | 2,0100 | 2,0100 | 1.855.900 |
| 25 gen 2024 | 2,2600 | 2,2650 | 2,0500 | 2,0800 | 2,0800 | 4.591.900 |
| 24 gen 2024 | 2,3100 | 2,3300 | 2,1700 | 2,2100 | 2,2100 | 5.520.400 |
| 23 gen 2024 | 2,1900 | 2,3200 | 2,1450 | 2,1800 | 2,1800 | 7.140.800 |
| 22 gen 2024 | 1,7900 | 2,1200 | 1,7600 | 1,9900 | 1,9900 | 7.236.000 |
| 19 gen 2024 | 1,8000 | 1,9200 | 1,6750 | 1,8900 | 1,8900 | 7.641.600 |
| 18 gen 2024 | 1,5200 | 1,8400 | 1,5200 | 1,8000 | 1,8000 | 15.181.800 |
| 17 gen 2024 | 1,3600 | 1,5100 | 1,3600 | 1,5000 | 1,5000 | 6.160.700 |
| 16 gen 2024 | 1,4800 | 1,5350 | 1,4150 | 1,4400 | 1,4400 | 7.604.200 |
| 12 gen 2024 | 1,4200 | 1,5400 | 1,4150 | 1,4800 | 1,4800 | 5.729.300 |
| 11 gen 2024 | 1,5300 | 1,5350 | 1,3550 | 1,4100 | 1,4100 | 7.528.500 |
| 10 gen 2024 | 1,6000 | 1,6150 | 1,4900 | 1,5100 | 1,5100 | 10.219.800 |
| 09 gen 2024 | 1,7800 | 1,8000 | 1,5500 | 1,6000 | 1,6000 | 14.455.000 |
| 08 gen 2024 | 2,1400 | 2,2500 | 1,5900 | 1,7050 | 1,7050 | 27.652.200 |
| 05 gen 2024 | 3,2000 | 3,2400 | 3,1200 | 3,1500 | 3,1500 | 955.000 |
| 04 gen 2024 | 3,3600 | 3,3600 | 3,2300 | 3,2400 | 3,2400 | 792.300 |
| 03 gen 2024 | 3,2900 | 3,4300 | 3,2100 | 3,3900 | 3,3900 | 884.100 |
| 02 gen 2024 | 3,2300 | 3,3650 | 3,2300 | 3,2900 | 3,2900 | 869.600 |
| 29 dic 2023 | 3,4600 | 3,6000 | 3,3100 | 3,3200 | 3,3200 | 2.826.900 |
| 28 dic 2023 | 3,4800 | 3,6700 | 3,4700 | 3,4900 | 3,4900 | 3.043.300 |
| 27 dic 2023 | 3,3300 | 3,5150 | 3,3100 | 3,3800 | 3,3800 | 1.273.800 |
| 26 dic 2023 | 3,1400 | 3,3400 | 3,1100 | 3,3100 | 3,3100 | 1.136.100 |
| 22 dic 2023 | 3,0800 | 3,1800 | 3,0400 | 3,1000 | 3,1000 | 1.175.400 |
| 21 dic 2023 | 3,1300 | 3,1900 | 3,0600 | 3,1700 | 3,1700 | 1.068.700 |
| 20 dic 2023 | 3,1200 | 3,2000 | 3,0000 | 3,0100 | 3,0100 | 1.418.800 |
| 19 dic 2023 | 3,0000 | 3,1700 | 3,0000 | 3,1500 | 3,1500 | 1.121.100 |
| 18 dic 2023 | 3,1200 | 3,1200 | 3,0100 | 3,0300 | 3,0300 | 1.354.500 |
| 15 dic 2023 | 3,2100 | 3,2700 | 3,1100 | 3,1300 | 3,1300 | 1.884.200 |
| 14 dic 2023 | 3,2900 | 3,4000 | 3,0600 | 3,1300 | 3,1300 | 2.098.900 |
| 13 dic 2023 | 3,0700 | 3,2800 | 2,8800 | 3,2700 | 3,2700 | 2.156.900 |
| 12 dic 2023 | 3,0900 | 3,2600 | 3,0850 | 3,0900 | 3,0900 | 2.007.900 |
| 11 dic 2023 | 3,0200 | 3,1100 | 2,9900 | 3,0500 | 3,0500 | 929.500 |
| 08 dic 2023 | 3,1000 | 3,1100 | 3,0400 | 3,0500 | 3,0500 | 857.600 |
| 07 dic 2023 | 3,1200 | 3,1780 | 3,0950 | 3,1100 | 3,1100 | 785.200 |
| 06 dic 2023 | 3,2500 | 3,2700 | 3,1100 | 3,1200 | 3,1200 | 2.487.100 |
| 05 dic 2023 | 3,2200 | 3,2600 | 3,1500 | 3,1500 | 3,1500 | 1.026.200 |
| 04 dic 2023 | 3,2400 | 3,3800 | 3,2100 | 3,3000 | 3,3000 | 1.569.800 |
| 01 dic 2023 | 3,1000 | 3,3000 | 2,9800 | 3,2700 | 3,2700 | 2.108.900 |
| 30 nov 2023 | 3,3800 | 3,4000 | 3,0800 | 3,0800 | 3,0800 | 3.173.200 |
| 29 nov 2023 | 3,5000 | 3,5600 | 3,3700 | 3,3800 | 3,3800 | 1.324.800 |
| 28 nov 2023 | 3,7200 | 3,7200 | 3,5000 | 3,5400 | 3,5400 | 935.100 |
| 27 nov 2023 | 3,7200 | 3,7700 | 3,6600 | 3,6700 | 3,6700 | 624.200 |
| 24 nov 2023 | 3,7500 | 3,8700 | 3,7500 | 3,7700 | 3,7700 | 506.800 |
| *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.