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
59.042,48 -648,73 (-1,09%)
Data I/O Corporation (DAIO)
NasdaqCM - NasdaqCM 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 | 3,4700 | 3,4700 | 3,0500 | 3,1400 | 3,1400 | 43.300 |
| 25 apr 2024 | 3,5700 | 3,7100 | 3,4700 | 3,5500 | 3,5500 | 19.700 |
| 24 apr 2024 | 3,5800 | 3,6500 | 3,4200 | 3,5300 | 3,5300 | 5.000 |
| 23 apr 2024 | 3,4300 | 3,6200 | 3,4200 | 3,5700 | 3,5700 | 14.000 |
| 22 apr 2024 | 3,3500 | 3,5200 | 3,3500 | 3,5000 | 3,5000 | 20.500 |
| 19 apr 2024 | 3,3800 | 3,4900 | 3,3000 | 3,4300 | 3,4300 | 14.000 |
| 18 apr 2024 | 3,3700 | 3,4900 | 3,3100 | 3,4200 | 3,4200 | 15.500 |
| 17 apr 2024 | 3,4400 | 3,5000 | 3,3000 | 3,4200 | 3,4200 | 17.100 |
| 16 apr 2024 | 3,6500 | 3,6500 | 3,4600 | 3,4600 | 3,4600 | 7.800 |
| 15 apr 2024 | 3,5500 | 3,6800 | 3,4400 | 3,6800 | 3,6800 | 16.300 |
| 12 apr 2024 | 3,8300 | 3,8500 | 3,5000 | 3,6200 | 3,6200 | 22.400 |
| 11 apr 2024 | 3,8800 | 3,8800 | 3,7500 | 3,7600 | 3,7600 | 4.400 |
| 10 apr 2024 | 3,9200 | 3,9200 | 3,7600 | 3,8000 | 3,8000 | 15.300 |
| 09 apr 2024 | 3,8900 | 3,9700 | 3,8000 | 3,8000 | 3,8000 | 4.400 |
| 08 apr 2024 | 3,7500 | 3,9900 | 3,6800 | 3,8300 | 3,8300 | 49.400 |
| 05 apr 2024 | 3,6000 | 3,7500 | 3,6000 | 3,7000 | 3,7000 | 17.100 |
| 04 apr 2024 | 3,5600 | 3,6500 | 3,5600 | 3,6300 | 3,6300 | 9.600 |
| 03 apr 2024 | 3,4600 | 3,5800 | 3,4500 | 3,4800 | 3,4800 | 12.700 |
| 02 apr 2024 | 3,4400 | 3,5700 | 3,4400 | 3,5000 | 3,5000 | 9.100 |
| 01 apr 2024 | 3,5300 | 3,5400 | 3,4600 | 3,4600 | 3,4600 | 4.600 |
| 28 mar 2024 | 3,4800 | 3,5700 | 3,4000 | 3,5200 | 3,5200 | 17.500 |
| 27 mar 2024 | 3,4200 | 3,5400 | 3,4200 | 3,5300 | 3,5300 | 12.400 |
| 26 mar 2024 | 3,4300 | 3,5300 | 3,4000 | 3,4900 | 3,4900 | 14.600 |
| 25 mar 2024 | 3,5300 | 3,5300 | 3,4100 | 3,4800 | 3,4800 | 3.700 |
| 22 mar 2024 | 3,4200 | 3,5900 | 3,4100 | 3,4900 | 3,4900 | 31.100 |
| 21 mar 2024 | 3,6800 | 3,6800 | 3,4000 | 3,5000 | 3,5000 | 21.400 |
| 20 mar 2024 | 3,4600 | 3,5500 | 3,4500 | 3,5300 | 3,5300 | 15.700 |
| 19 mar 2024 | 3,5100 | 3,6900 | 3,3700 | 3,4600 | 3,4600 | 28.300 |
| 18 mar 2024 | 3,5000 | 3,7000 | 3,4000 | 3,5700 | 3,5700 | 17.800 |
| 15 mar 2024 | 3,4800 | 3,5800 | 3,3800 | 3,5200 | 3,5200 | 11.500 |
| 14 mar 2024 | 3,4800 | 3,5000 | 3,3500 | 3,4900 | 3,4900 | 13.500 |
| 13 mar 2024 | 3,4500 | 3,5300 | 3,3700 | 3,4300 | 3,4300 | 28.900 |
| 12 mar 2024 | 3,4600 | 3,5300 | 3,4600 | 3,5000 | 3,5000 | 10.000 |
| 11 mar 2024 | 3,4000 | 3,5700 | 3,4000 | 3,5700 | 3,5700 | 4.800 |
| 08 mar 2024 | 3,6200 | 3,6200 | 3,3900 | 3,5100 | 3,5100 | 8.300 |
| 07 mar 2024 | 3,5600 | 3,5700 | 3,4500 | 3,5000 | 3,5000 | 4.500 |
| 06 mar 2024 | 3,5200 | 3,5700 | 3,4600 | 3,4800 | 3,4800 | 9.800 |
| 05 mar 2024 | 3,6200 | 3,7100 | 3,3700 | 3,4300 | 3,4300 | 12.000 |
| 04 mar 2024 | 3,5300 | 3,6500 | 3,4800 | 3,5400 | 3,5400 | 10.600 |
| 01 mar 2024 | 3,5800 | 3,6400 | 3,4900 | 3,5800 | 3,5800 | 22.400 |
| 29 feb 2024 | 3,4800 | 3,7000 | 3,4800 | 3,6000 | 3,6000 | 16.000 |
| 28 feb 2024 | 3,4500 | 3,6200 | 3,4500 | 3,5000 | 3,5000 | 48.600 |
| 27 feb 2024 | 3,6000 | 3,6500 | 3,4600 | 3,6400 | 3,6400 | 24.500 |
| 26 feb 2024 | 3,7300 | 3,7300 | 3,4700 | 3,5600 | 3,5600 | 9.900 |
| 23 feb 2024 | 3,5600 | 3,7100 | 3,4900 | 3,6300 | 3,6300 | 67.400 |
| 22 feb 2024 | 3,2100 | 3,3500 | 3,1800 | 3,3500 | 3,3500 | 6.000 |
| 21 feb 2024 | 3,4200 | 3,4200 | 3,1000 | 3,2300 | 3,2300 | 8.400 |
| 20 feb 2024 | 3,3900 | 3,3900 | 3,2500 | 3,3700 | 3,3700 | 5.200 |
| 16 feb 2024 | 3,3200 | 3,4300 | 3,3000 | 3,3600 | 3,3600 | 4.000 |
| 15 feb 2024 | 3,3600 | 3,3600 | 3,2200 | 3,3000 | 3,3000 | 9.700 |
| 14 feb 2024 | 3,0900 | 3,2900 | 3,0900 | 3,2900 | 3,2900 | 14.200 |
| 13 feb 2024 | 3,0900 | 3,1500 | 3,0500 | 3,1500 | 3,1500 | 5.800 |
| 12 feb 2024 | 3,1600 | 3,2200 | 3,0900 | 3,1600 | 3,1600 | 28.000 |
| 09 feb 2024 | 3,2600 | 3,2600 | 3,1000 | 3,2200 | 3,2200 | 12.500 |
| 08 feb 2024 | 3,1600 | 3,2400 | 3,1400 | 3,1400 | 3,1400 | 15.100 |
| 07 feb 2024 | 3,1800 | 3,2600 | 3,1500 | 3,1900 | 3,1900 | 1.700 |
| 06 feb 2024 | 3,2000 | 3,2600 | 3,1600 | 3,1600 | 3,1600 | 1.700 |
| 05 feb 2024 | 3,1700 | 3,2000 | 3,1200 | 3,1400 | 3,1400 | 3.900 |
| 02 feb 2024 | 3,2100 | 3,2600 | 3,1400 | 3,2100 | 3,2100 | 3.700 |
| 01 feb 2024 | 3,2000 | 3,3700 | 3,0700 | 3,1900 | 3,1900 | 20.800 |
| 31 gen 2024 | 3,2700 | 3,4300 | 3,2600 | 3,2600 | 3,2600 | 5.500 |
| 30 gen 2024 | 3,1800 | 3,3300 | 3,1100 | 3,2100 | 3,2100 | 26.500 |
| 29 gen 2024 | 3,2500 | 3,3100 | 3,1100 | 3,2300 | 3,2300 | 10.600 |
| 26 gen 2024 | 2,9900 | 3,3200 | 2,9700 | 3,2900 | 3,2900 | 92.200 |
| 25 gen 2024 | 2,8900 | 2,9500 | 2,8900 | 2,9500 | 2,9500 | 9.600 |
| 24 gen 2024 | 2,9000 | 2,9400 | 2,8500 | 2,8900 | 2,8900 | 7.600 |
| 23 gen 2024 | 2,9300 | 2,9300 | 2,8300 | 2,8400 | 2,8400 | 28.800 |
| 22 gen 2024 | 2,8600 | 2,9400 | 2,8600 | 2,8900 | 2,8900 | 10.500 |
| 19 gen 2024 | 2,8900 | 2,9300 | 2,8600 | 2,8900 | 2,8900 | 46.700 |
| 18 gen 2024 | 2,8600 | 2,9100 | 2,8600 | 2,8900 | 2,8900 | 18.100 |
| 17 gen 2024 | 2,9800 | 2,9800 | 2,8700 | 2,8800 | 2,8800 | 17.900 |
| 16 gen 2024 | 2,9700 | 2,9700 | 2,8700 | 2,8900 | 2,8900 | 22.100 |
| 12 gen 2024 | 2,9600 | 3,0000 | 2,9000 | 2,9400 | 2,9400 | 29.600 |
| 11 gen 2024 | 3,1100 | 3,1100 | 2,9700 | 2,9700 | 2,9700 | 14.000 |
| 10 gen 2024 | 3,0500 | 3,0900 | 2,9600 | 3,0500 | 3,0500 | 27.500 |
| 09 gen 2024 | 3,0100 | 3,1600 | 2,9500 | 2,9900 | 2,9900 | 9.900 |
| 08 gen 2024 | 2,9200 | 3,0900 | 2,9200 | 2,9600 | 2,9600 | 14.200 |
| 05 gen 2024 | 3,0700 | 3,1400 | 2,9000 | 2,9500 | 2,9500 | 44.700 |
| 04 gen 2024 | 3,0600 | 3,1000 | 3,0500 | 3,0900 | 3,0900 | 15.200 |
| 03 gen 2024 | 3,1800 | 3,1800 | 3,0600 | 3,1000 | 3,1000 | 12.200 |
| 02 gen 2024 | 2,9200 | 3,2400 | 2,9200 | 3,1400 | 3,1400 | 517.200 |
| 29 dic 2023 | 2,9000 | 3,0000 | 2,9000 | 2,9400 | 2,9400 | 22.700 |
| 28 dic 2023 | 2,9900 | 3,0500 | 2,9100 | 2,9900 | 2,9900 | 52.100 |
| 27 dic 2023 | 3,0200 | 3,0500 | 2,9300 | 2,9500 | 2,9500 | 19.400 |
| 26 dic 2023 | 3,0100 | 3,0800 | 3,0100 | 3,0300 | 3,0300 | 13.100 |
| 22 dic 2023 | 3,0900 | 3,0900 | 2,9900 | 3,0700 | 3,0700 | 15.400 |
| 21 dic 2023 | 2,9000 | 3,0400 | 2,8900 | 3,0300 | 3,0300 | 13.800 |
| 20 dic 2023 | 2,9200 | 2,9700 | 2,8700 | 2,9300 | 2,9300 | 60.300 |
| 19 dic 2023 | 2,9900 | 3,0400 | 2,9000 | 2,9300 | 2,9300 | 16.900 |
| 18 dic 2023 | 3,0600 | 3,0600 | 2,9300 | 3,0400 | 3,0400 | 31.200 |
| 15 dic 2023 | 2,9400 | 3,0300 | 2,9400 | 2,9900 | 2,9900 | 63.200 |
| 14 dic 2023 | 2,9600 | 3,0800 | 2,9600 | 2,9700 | 2,9700 | 11.600 |
| 13 dic 2023 | 2,9600 | 3,0000 | 2,9400 | 2,9700 | 2,9700 | 11.500 |
| 12 dic 2023 | 3,0500 | 3,0600 | 2,9300 | 2,9700 | 2,9700 | 18.700 |
| 11 dic 2023 | 3,0700 | 3,2300 | 2,9700 | 3,0000 | 3,0000 | 41.500 |
| 08 dic 2023 | 3,1900 | 3,1900 | 3,0600 | 3,1000 | 3,1000 | 6.400 |
| 07 dic 2023 | 3,0400 | 3,2000 | 3,0400 | 3,1100 | 3,1100 | 1.400 |
| 06 dic 2023 | 3,1400 | 3,1400 | 3,0300 | 3,0300 | 3,0300 | 23.400 |
| 05 dic 2023 | 3,1100 | 3,1200 | 3,0500 | 3,0600 | 3,0600 | 11.200 |
| 04 dic 2023 | 3,0400 | 3,2400 | 3,0400 | 3,0500 | 3,0500 | 19.500 |
| *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.