Italia markets closed
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) EUR/USD
1,0813 +0,0026 (+0,24%) Bitcoin EUR
53.657,45 -1.937,23 (-3,48%) CMC Crypto 200
1.209,07 -52,11 (-4,13%)
DocGo Inc. (DCGO)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EDT
Dopo ore:
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 lug 2024 | 2,9800 | 2,9980 | 2,9050 | 2,9400 | 2,9400 | 239.700 |
| 02 lug 2024 | 2,9800 | 2,9900 | 2,8850 | 2,9900 | 2,9900 | 816.500 |
| 01 lug 2024 | 3,1000 | 3,1800 | 2,9200 | 2,9300 | 2,9300 | 808.000 |
| 28 giu 2024 | 3,2100 | 3,2100 | 3,0450 | 3,0900 | 3,0900 | 6.255.900 |
| 27 giu 2024 | 3,0900 | 3,2800 | 3,0550 | 3,2100 | 3,2100 | 981.600 |
| 26 giu 2024 | 2,9900 | 3,1100 | 2,9400 | 3,0700 | 3,0700 | 845.700 |
| 25 giu 2024 | 3,0500 | 3,0950 | 2,9700 | 3,0000 | 3,0000 | 571.200 |
| 24 giu 2024 | 3,1400 | 3,3000 | 3,0300 | 3,0500 | 3,0500 | 658.200 |
| 21 giu 2024 | 3,1000 | 3,1800 | 3,0600 | 3,0900 | 3,0900 | 1.624.400 |
| 20 giu 2024 | 3,0800 | 3,1400 | 2,9500 | 3,0800 | 3,0800 | 924.900 |
| 18 giu 2024 | 3,0800 | 3,2400 | 3,0500 | 3,1300 | 3,1300 | 741.200 |
| 17 giu 2024 | 2,8900 | 3,1800 | 2,8600 | 3,1300 | 3,1300 | 945.600 |
| 14 giu 2024 | 2,9400 | 3,0020 | 2,8150 | 2,8900 | 2,8900 | 918.600 |
| 13 giu 2024 | 3,1500 | 3,1700 | 2,9100 | 2,9500 | 2,9500 | 557.700 |
| 12 giu 2024 | 3,2800 | 3,3200 | 3,1500 | 3,1500 | 3,1500 | 922.100 |
| 11 giu 2024 | 3,1500 | 3,2400 | 3,0650 | 3,2300 | 3,2300 | 813.700 |
| 10 giu 2024 | 3,0600 | 3,2250 | 3,0400 | 3,2000 | 3,2000 | 509.500 |
| 07 giu 2024 | 3,1600 | 3,1600 | 3,0100 | 3,1100 | 3,1100 | 923.000 |
| 06 giu 2024 | 3,0100 | 3,2200 | 3,0100 | 3,2200 | 3,2200 | 678.600 |
| 05 giu 2024 | 2,8900 | 3,0300 | 2,7850 | 3,0300 | 3,0300 | 1.262.500 |
| 04 giu 2024 | 2,9500 | 2,9500 | 2,8600 | 2,8700 | 2,8700 | 811.300 |
| 03 giu 2024 | 2,9600 | 3,0400 | 2,9100 | 2,9300 | 2,9300 | 537.500 |
| 31 mag 2024 | 2,9800 | 3,0100 | 2,8400 | 2,9300 | 2,9300 | 3.013.700 |
| 30 mag 2024 | 3,0600 | 3,0800 | 2,9500 | 2,9500 | 2,9500 | 765.000 |
| 29 mag 2024 | 3,1000 | 3,1400 | 3,0400 | 3,0400 | 3,0400 | 612.500 |
| 28 mag 2024 | 3,0900 | 3,3100 | 3,0200 | 3,1600 | 3,1600 | 970.200 |
| 24 mag 2024 | 2,9300 | 3,0600 | 2,9250 | 3,0500 | 3,0500 | 647.000 |
| 23 mag 2024 | 3,0300 | 3,0400 | 2,9100 | 2,9400 | 2,9400 | 619.400 |
| 22 mag 2024 | 2,9800 | 3,1000 | 2,9200 | 3,0100 | 3,0100 | 862.600 |
| 21 mag 2024 | 3,0300 | 3,0550 | 2,9800 | 3,0100 | 3,0100 | 542.600 |
| 20 mag 2024 | 3,0900 | 3,1000 | 2,9900 | 3,0400 | 3,0400 | 757.400 |
| 17 mag 2024 | 3,2100 | 3,2200 | 3,0700 | 3,0800 | 3,0800 | 705.600 |
| 16 mag 2024 | 3,3400 | 3,3790 | 3,1900 | 3,2000 | 3,2000 | 1.165.700 |
| 15 mag 2024 | 3,3500 | 3,5500 | 3,3000 | 3,3600 | 3,3600 | 1.335.600 |
| 14 mag 2024 | 3,3100 | 3,5300 | 3,2750 | 3,3000 | 3,3000 | 1.498.500 |
| 13 mag 2024 | 3,0500 | 3,1850 | 3,0500 | 3,1600 | 3,1600 | 1.011.700 |
| 10 mag 2024 | 3,0800 | 3,1300 | 2,9000 | 3,0200 | 3,0200 | 1.477.200 |
| 09 mag 2024 | 3,4900 | 3,5000 | 3,0100 | 3,0750 | 3,0750 | 1.985.700 |
| 08 mag 2024 | 3,4600 | 3,5500 | 3,3400 | 3,5000 | 3,5000 | 1.332.900 |
| 07 mag 2024 | 3,6800 | 3,7000 | 3,4900 | 3,5600 | 3,5600 | 996.400 |
| 06 mag 2024 | 3,6600 | 3,7050 | 3,6000 | 3,7000 | 3,7000 | 909.100 |
| 03 mag 2024 | 3,6000 | 3,6600 | 3,4800 | 3,6100 | 3,6100 | 1.161.600 |
| 02 mag 2024 | 3,4500 | 3,5300 | 3,3800 | 3,5100 | 3,5100 | 619.100 |
| 01 mag 2024 | 3,3700 | 3,4700 | 3,3100 | 3,3900 | 3,3900 | 920.300 |
| 30 apr 2024 | 3,6000 | 3,6000 | 3,3600 | 3,3800 | 3,3800 | 1.395.000 |
| 29 apr 2024 | 3,5700 | 3,7000 | 3,5450 | 3,6200 | 3,6200 | 766.700 |
| 26 apr 2024 | 3,5000 | 3,6200 | 3,4570 | 3,6100 | 3,6100 | 467.800 |
| 25 apr 2024 | 3,4800 | 3,5050 | 3,3250 | 3,4900 | 3,4900 | 688.700 |
| 24 apr 2024 | 3,5000 | 3,5800 | 3,4700 | 3,5200 | 3,5200 | 465.300 |
| 23 apr 2024 | 3,4900 | 3,6300 | 3,4200 | 3,5000 | 3,5000 | 570.300 |
| 22 apr 2024 | 3,5700 | 3,6600 | 3,4600 | 3,5100 | 3,5100 | 959.600 |
| 19 apr 2024 | 3,4000 | 3,5890 | 3,4000 | 3,5700 | 3,5700 | 823.900 |
| 18 apr 2024 | 3,3700 | 3,5100 | 3,3100 | 3,4200 | 3,4200 | 747.600 |
| 17 apr 2024 | 3,3000 | 3,3890 | 3,2400 | 3,3600 | 3,3600 | 637.200 |
| 16 apr 2024 | 3,2000 | 3,3150 | 3,1300 | 3,2600 | 3,2600 | 610.200 |
| 15 apr 2024 | 3,2700 | 3,2700 | 3,1700 | 3,2500 | 3,2500 | 1.070.500 |
| 12 apr 2024 | 3,3200 | 3,3500 | 3,1400 | 3,2600 | 3,2600 | 1.058.500 |
| 11 apr 2024 | 3,3400 | 3,3600 | 3,1950 | 3,3550 | 3,3550 | 692.800 |
| 10 apr 2024 | 3,4700 | 3,5200 | 2,8400 | 3,3500 | 3,3500 | 4.147.700 |
| 09 apr 2024 | 3,7800 | 3,8800 | 3,5300 | 3,8500 | 3,8500 | 1.817.600 |
| 08 apr 2024 | 3,8200 | 3,9000 | 3,6900 | 3,7800 | 3,7800 | 831.500 |
| 05 apr 2024 | 3,7700 | 3,8550 | 3,7150 | 3,8100 | 3,8100 | 339.600 |
| 04 apr 2024 | 4,0050 | 4,0050 | 3,7950 | 3,8100 | 3,8100 | 478.400 |
| 03 apr 2024 | 3,7600 | 3,9200 | 3,7300 | 3,8300 | 3,8300 | 417.600 |
| 02 apr 2024 | 3,9500 | 3,9500 | 3,7150 | 3,8100 | 3,8100 | 596.600 |
| 01 apr 2024 | 4,0400 | 4,0700 | 3,9100 | 4,0400 | 4,0400 | 440.500 |
| 28 mar 2024 | 4,0500 | 4,1630 | 3,9800 | 4,0400 | 4,0400 | 718.100 |
| 27 mar 2024 | 3,9400 | 4,0600 | 3,8550 | 4,0600 | 4,0600 | 498.500 |
| 26 mar 2024 | 3,9700 | 4,0300 | 3,8800 | 3,8900 | 3,8900 | 359.800 |
| 25 mar 2024 | 3,8600 | 3,9800 | 3,8600 | 3,9600 | 3,9600 | 495.200 |
| 22 mar 2024 | 3,9000 | 3,9800 | 3,8400 | 3,8600 | 3,8600 | 516.400 |
| 21 mar 2024 | 4,0500 | 4,1100 | 3,8700 | 3,9500 | 3,9500 | 477.000 |
| 20 mar 2024 | 4,0000 | 4,1050 | 3,8700 | 4,0200 | 4,0200 | 1.169.900 |
| 19 mar 2024 | 3,7700 | 4,1800 | 3,7200 | 4,0900 | 4,0900 | 2.147.100 |
| 18 mar 2024 | 3,6600 | 3,8000 | 3,5900 | 3,6800 | 3,6800 | 1.023.600 |
| 15 mar 2024 | 3,5700 | 3,7400 | 3,5700 | 3,6600 | 3,6600 | 1.808.800 |
| 14 mar 2024 | 3,7100 | 3,8700 | 3,5500 | 3,5600 | 3,5600 | 1.328.800 |
| 13 mar 2024 | 3,6300 | 3,8300 | 3,4700 | 3,5000 | 3,5000 | 979.500 |
| 12 mar 2024 | 3,7600 | 3,8100 | 3,5800 | 3,6300 | 3,6300 | 2.188.400 |
| 11 mar 2024 | 3,8500 | 3,8880 | 3,7600 | 3,7900 | 3,7900 | 795.300 |
| 08 mar 2024 | 3,7900 | 3,9100 | 3,7050 | 3,8500 | 3,8500 | 995.800 |
| 07 mar 2024 | 3,9500 | 3,9800 | 3,7700 | 3,7900 | 3,7900 | 562.000 |
| 06 mar 2024 | 3,9500 | 3,9910 | 3,7700 | 3,9500 | 3,9500 | 1.151.000 |
| 05 mar 2024 | 3,9800 | 3,9800 | 3,8200 | 3,9000 | 3,9000 | 879.500 |
| 04 mar 2024 | 4,2400 | 4,2400 | 3,8400 | 3,9200 | 3,9200 | 2.098.400 |
| 01 mar 2024 | 4,1200 | 4,2300 | 3,9400 | 4,1300 | 4,1300 | 1.454.300 |
| 29 feb 2024 | 4,3200 | 4,8600 | 4,0200 | 4,0700 | 4,0700 | 3.037.200 |
| 28 feb 2024 | 3,9400 | 4,0150 | 3,8500 | 3,9400 | 3,9400 | 2.325.400 |
| 27 feb 2024 | 3,4300 | 3,9900 | 3,3900 | 3,9100 | 3,9100 | 1.508.400 |
| 26 feb 2024 | 3,3300 | 3,4900 | 3,3200 | 3,3700 | 3,3700 | 1.372.100 |
| 23 feb 2024 | 3,3000 | 3,3500 | 3,2300 | 3,3100 | 3,3100 | 1.059.000 |
| 22 feb 2024 | 3,5000 | 3,5500 | 3,3820 | 3,4100 | 3,4100 | 946.600 |
| 21 feb 2024 | 3,5700 | 3,5700 | 3,4300 | 3,5000 | 3,5000 | 515.200 |
| 20 feb 2024 | 3,6700 | 3,6700 | 3,4900 | 3,5900 | 3,5900 | 794.900 |
| 16 feb 2024 | 3,8200 | 3,8550 | 3,6900 | 3,6900 | 3,6900 | 900.000 |
| 15 feb 2024 | 3,8200 | 3,8500 | 3,6900 | 3,8300 | 3,8300 | 655.000 |
| 14 feb 2024 | 3,6500 | 3,7400 | 3,6150 | 3,7300 | 3,7300 | 587.100 |
| 13 feb 2024 | 3,6400 | 3,7100 | 3,4700 | 3,6400 | 3,6400 | 788.900 |
| 12 feb 2024 | 3,5600 | 3,8900 | 3,5060 | 3,7900 | 3,7900 | 1.116.000 |
| 09 feb 2024 | 3,4400 | 3,5500 | 3,4000 | 3,5300 | 3,5300 | 577.000 |
| *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.