Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.635,41 +70,95 (+0,13%)
1stdibs.Com, Inc. (DIBS)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 4,5500 | 4,7700 | 4,4100 | 4,4900 | 4,4900 | 3.328.800 |
| 27 giu 2024 | 4,5400 | 4,6800 | 4,3700 | 4,5400 | 4,5400 | 166.100 |
| 26 giu 2024 | 4,3800 | 4,4400 | 4,2500 | 4,4000 | 4,4000 | 141.000 |
| 25 giu 2024 | 4,4800 | 4,6600 | 4,4100 | 4,4200 | 4,4200 | 118.200 |
| 24 giu 2024 | 4,6000 | 4,6700 | 4,2900 | 4,4600 | 4,4600 | 181.300 |
| 21 giu 2024 | 4,7000 | 4,7000 | 4,4900 | 4,6300 | 4,6300 | 133.000 |
| 20 giu 2024 | 4,8700 | 4,9750 | 4,5600 | 4,6700 | 4,6700 | 194.100 |
| 18 giu 2024 | 4,8900 | 4,9900 | 4,8500 | 4,8900 | 4,8900 | 129.900 |
| 17 giu 2024 | 5,0700 | 5,0700 | 4,7900 | 4,8700 | 4,8700 | 180.200 |
| 14 giu 2024 | 5,2700 | 5,3250 | 4,9500 | 5,0900 | 5,0900 | 114.100 |
| 13 giu 2024 | 5,6000 | 5,6400 | 5,2800 | 5,2950 | 5,2950 | 111.100 |
| 12 giu 2024 | 5,4400 | 5,6700 | 5,4400 | 5,6400 | 5,6400 | 103.400 |
| 11 giu 2024 | 5,4400 | 5,6100 | 5,4100 | 5,5100 | 5,5100 | 130.400 |
| 10 giu 2024 | 5,8000 | 5,8000 | 5,4500 | 5,5000 | 5,5000 | 116.600 |
| 07 giu 2024 | 5,7500 | 5,7500 | 5,5600 | 5,6000 | 5,6000 | 57.100 |
| 06 giu 2024 | 5,4500 | 5,7600 | 5,4500 | 5,7400 | 5,7400 | 75.600 |
| 05 giu 2024 | 5,4600 | 5,6000 | 5,4450 | 5,4500 | 5,4500 | 70.600 |
| 04 giu 2024 | 5,5200 | 5,5600 | 5,4500 | 5,5600 | 5,5600 | 61.100 |
| 03 giu 2024 | 5,4000 | 5,5900 | 5,3900 | 5,5900 | 5,5900 | 72.700 |
| 31 mag 2024 | 5,4600 | 5,5600 | 5,3650 | 5,3900 | 5,3900 | 59.500 |
| 30 mag 2024 | 5,4900 | 5,5800 | 5,3500 | 5,4700 | 5,4700 | 60.700 |
| 29 mag 2024 | 5,5000 | 5,6500 | 5,4200 | 5,4800 | 5,4800 | 130.900 |
| 28 mag 2024 | 5,5300 | 5,6300 | 5,4350 | 5,5300 | 5,5300 | 128.500 |
| 24 mag 2024 | 5,5600 | 5,6400 | 5,4900 | 5,5400 | 5,5400 | 89.100 |
| 23 mag 2024 | 5,6000 | 5,6750 | 5,4600 | 5,5500 | 5,5500 | 84.400 |
| 22 mag 2024 | 5,5400 | 5,6500 | 5,4950 | 5,6000 | 5,6000 | 180.400 |
| 21 mag 2024 | 5,5400 | 5,6300 | 5,5050 | 5,5300 | 5,5300 | 94.900 |
| 20 mag 2024 | 5,5400 | 5,6300 | 5,4600 | 5,5800 | 5,5800 | 72.600 |
| 17 mag 2024 | 5,8100 | 5,8100 | 5,5400 | 5,5800 | 5,5800 | 73.600 |
| 16 mag 2024 | 5,8900 | 5,9800 | 5,7800 | 5,8000 | 5,8000 | 56.900 |
| 15 mag 2024 | 6,1000 | 6,1000 | 5,8250 | 5,8900 | 5,8900 | 65.100 |
| 14 mag 2024 | 6,0800 | 6,1400 | 6,0230 | 6,0500 | 6,0500 | 72.100 |
| 13 mag 2024 | 6,0500 | 6,2000 | 5,9600 | 6,0700 | 6,0700 | 114.000 |
| 10 mag 2024 | 5,9400 | 6,0500 | 5,9200 | 6,0500 | 6,0500 | 105.000 |
| 09 mag 2024 | 5,8900 | 6,0330 | 5,8700 | 5,9000 | 5,9000 | 146.400 |
| 08 mag 2024 | 5,6900 | 5,9600 | 5,5100 | 5,8800 | 5,8800 | 111.800 |
| 07 mag 2024 | 5,5800 | 5,8700 | 5,5680 | 5,6900 | 5,6900 | 175.700 |
| 06 mag 2024 | 5,7300 | 6,0200 | 5,6400 | 5,6400 | 5,6400 | 194.900 |
| 03 mag 2024 | 5,8800 | 5,9800 | 5,7100 | 5,7400 | 5,7400 | 47.200 |
| 02 mag 2024 | 5,7100 | 5,8400 | 5,6100 | 5,8400 | 5,8400 | 52.600 |
| 01 mag 2024 | 5,7100 | 5,8800 | 5,6500 | 5,6900 | 5,6900 | 54.600 |
| 30 apr 2024 | 5,8400 | 6,0000 | 5,6900 | 5,7200 | 5,7200 | 109.100 |
| 29 apr 2024 | 5,6800 | 5,8900 | 5,6500 | 5,8900 | 5,8900 | 69.100 |
| 26 apr 2024 | 5,6000 | 5,9700 | 5,6000 | 5,6400 | 5,6400 | 129.700 |
| 25 apr 2024 | 5,3400 | 5,6100 | 5,3400 | 5,6000 | 5,6000 | 203.800 |
| 24 apr 2024 | 5,3300 | 5,4800 | 5,3200 | 5,3500 | 5,3500 | 294.900 |
| 23 apr 2024 | 5,3800 | 5,5400 | 5,2700 | 5,3000 | 5,3000 | 190.800 |
| 22 apr 2024 | 5,2500 | 5,4700 | 5,2500 | 5,4000 | 5,4000 | 61.300 |
| 19 apr 2024 | 5,2600 | 5,4900 | 5,1500 | 5,3200 | 5,3200 | 136.800 |
| 18 apr 2024 | 5,0600 | 5,3800 | 5,0100 | 5,3100 | 5,3100 | 103.400 |
| 17 apr 2024 | 5,0300 | 5,1000 | 4,9600 | 5,1000 | 5,1000 | 134.400 |
| 16 apr 2024 | 4,8700 | 5,0700 | 4,8700 | 4,9900 | 4,9900 | 116.500 |
| 15 apr 2024 | 5,2000 | 5,2600 | 4,8600 | 4,9000 | 4,9000 | 297.500 |
| 12 apr 2024 | 5,5200 | 5,5200 | 5,1900 | 5,2000 | 5,2000 | 121.900 |
| 11 apr 2024 | 5,6300 | 5,6700 | 5,5100 | 5,5400 | 5,5400 | 113.400 |
| 10 apr 2024 | 5,7700 | 5,8000 | 5,5950 | 5,6500 | 5,6500 | 107.700 |
| 09 apr 2024 | 5,8400 | 5,9200 | 5,7700 | 5,8400 | 5,8400 | 59.600 |
| 08 apr 2024 | 5,9000 | 5,9700 | 5,8300 | 5,8600 | 5,8600 | 109.000 |
| 05 apr 2024 | 5,9400 | 5,9800 | 5,8140 | 5,9000 | 5,9000 | 61.400 |
| 04 apr 2024 | 5,9400 | 6,0450 | 5,7400 | 5,8800 | 5,8800 | 111.100 |
| 03 apr 2024 | 5,9500 | 6,0150 | 5,9000 | 5,9500 | 5,9500 | 139.700 |
| 02 apr 2024 | 5,8500 | 6,0900 | 5,7500 | 5,9500 | 5,9500 | 154.400 |
| 01 apr 2024 | 5,8100 | 6,0500 | 5,7800 | 6,0000 | 6,0000 | 82.300 |
| 28 mar 2024 | 5,9900 | 6,0800 | 5,9300 | 5,9600 | 5,9600 | 204.400 |
| 27 mar 2024 | 6,0600 | 6,1300 | 5,8800 | 5,9500 | 5,9500 | 144.000 |
| 26 mar 2024 | 6,0200 | 6,2400 | 5,9800 | 6,0600 | 6,0600 | 151.900 |
| 25 mar 2024 | 6,2100 | 6,2500 | 6,0100 | 6,0350 | 6,0350 | 98.100 |
| 22 mar 2024 | 5,9500 | 6,2280 | 5,9500 | 6,1500 | 6,1500 | 56.400 |
| 21 mar 2024 | 5,9700 | 6,1400 | 5,9550 | 6,0500 | 6,0500 | 119.000 |
| 20 mar 2024 | 5,9700 | 6,0800 | 5,8850 | 5,9900 | 5,9900 | 151.000 |
| 19 mar 2024 | 5,9500 | 6,0910 | 5,9000 | 5,9500 | 5,9500 | 133.900 |
| 18 mar 2024 | 6,1500 | 6,2500 | 5,9000 | 5,9500 | 5,9500 | 242.500 |
| 15 mar 2024 | 6,0000 | 6,1500 | 5,8300 | 5,9000 | 5,9000 | 119.100 |
| 14 mar 2024 | 6,1100 | 6,3000 | 5,9100 | 6,0500 | 6,0500 | 152.300 |
| 13 mar 2024 | 5,4500 | 6,1200 | 5,4500 | 6,0600 | 6,0600 | 160.800 |
| 12 mar 2024 | 5,8500 | 5,8500 | 5,3900 | 5,4100 | 5,4100 | 102.500 |
| 11 mar 2024 | 5,1500 | 5,8800 | 5,1040 | 5,8200 | 5,8200 | 175.900 |
| 08 mar 2024 | 5,3000 | 5,4200 | 5,2300 | 5,2500 | 5,2500 | 61.600 |
| 07 mar 2024 | 5,0700 | 5,3400 | 5,0500 | 5,2600 | 5,2600 | 34.100 |
| 06 mar 2024 | 5,1500 | 5,4200 | 5,0000 | 5,0700 | 5,0700 | 54.500 |
| 05 mar 2024 | 5,1500 | 5,4470 | 4,9600 | 5,1200 | 5,1200 | 81.500 |
| 04 mar 2024 | 5,2400 | 5,6500 | 5,2070 | 5,3200 | 5,3200 | 127.100 |
| 01 mar 2024 | 5,1700 | 5,4900 | 5,0500 | 5,2500 | 5,2500 | 170.400 |
| 29 feb 2024 | 4,6500 | 5,2990 | 4,6500 | 5,1500 | 5,1500 | 123.900 |
| 28 feb 2024 | 5,0700 | 5,0700 | 4,5600 | 4,9900 | 4,9900 | 101.100 |
| 27 feb 2024 | 5,0100 | 5,0800 | 4,9200 | 5,0200 | 5,0200 | 86.500 |
| 26 feb 2024 | 4,7000 | 5,0500 | 4,6900 | 5,0200 | 5,0200 | 91.100 |
| 23 feb 2024 | 4,6000 | 4,8800 | 4,5500 | 4,7500 | 4,7500 | 157.200 |
| 22 feb 2024 | 4,6500 | 4,7700 | 4,6000 | 4,6100 | 4,6100 | 27.700 |
| 21 feb 2024 | 4,6800 | 4,8500 | 4,6500 | 4,6500 | 4,6500 | 47.700 |
| 20 feb 2024 | 4,5900 | 4,8700 | 4,5900 | 4,6800 | 4,6800 | 105.900 |
| 16 feb 2024 | 4,7500 | 4,8300 | 4,5700 | 4,6800 | 4,6800 | 29.800 |
| 15 feb 2024 | 4,7500 | 4,8500 | 4,6710 | 4,7600 | 4,7600 | 29.800 |
| 14 feb 2024 | 4,6500 | 4,7900 | 4,5500 | 4,7600 | 4,7600 | 34.400 |
| 13 feb 2024 | 4,7300 | 4,8300 | 4,5600 | 4,5600 | 4,5600 | 44.700 |
| 12 feb 2024 | 4,4700 | 4,9900 | 4,4300 | 4,8400 | 4,8400 | 66.000 |
| 09 feb 2024 | 4,5400 | 4,5650 | 4,4500 | 4,4800 | 4,4800 | 63.100 |
| 08 feb 2024 | 4,4000 | 4,5700 | 4,4000 | 4,5000 | 4,5000 | 18.600 |
| 07 feb 2024 | 4,5200 | 4,6330 | 4,3850 | 4,4000 | 4,4000 | 43.300 |
| 06 feb 2024 | 4,5000 | 4,5800 | 4,4550 | 4,5300 | 4,5300 | 36.600 |
| *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.