Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.331,35 -74,31 (-0,19%) Petrolio
81,19 -0,74 (-0,90%) Bitcoin EUR
56.498,77 -3.023,94 (-5,08%)
Data Storage Corporation (DTST)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 5,0000 | 5,1400 | 4,7700 | 4,8400 | 4,8400 | 64.000 |
| 29 apr 2024 | 5,2500 | 5,3100 | 4,9300 | 4,9900 | 4,9900 | 71.100 |
| 26 apr 2024 | 4,7000 | 5,1500 | 4,6000 | 5,1300 | 5,1300 | 52.200 |
| 25 apr 2024 | 4,5500 | 4,7900 | 4,5200 | 4,6400 | 4,6400 | 29.100 |
| 24 apr 2024 | 4,7900 | 4,8600 | 4,5300 | 4,6600 | 4,6600 | 57.500 |
| 23 apr 2024 | 4,5100 | 4,9000 | 4,4600 | 4,7200 | 4,7200 | 66.300 |
| 22 apr 2024 | 4,5500 | 4,6800 | 4,1000 | 4,5500 | 4,5500 | 185.400 |
| 19 apr 2024 | 4,5500 | 4,6900 | 4,5200 | 4,5700 | 4,5700 | 93.300 |
| 18 apr 2024 | 4,8100 | 5,0500 | 4,5300 | 4,5900 | 4,5900 | 165.300 |
| 17 apr 2024 | 4,8100 | 5,1200 | 4,7800 | 4,8200 | 4,8200 | 63.600 |
| 16 apr 2024 | 5,2700 | 5,4600 | 4,7900 | 4,8400 | 4,8400 | 98.500 |
| 15 apr 2024 | 5,5000 | 5,7900 | 5,2200 | 5,3600 | 5,3600 | 124.700 |
| 12 apr 2024 | 5,6800 | 5,8400 | 5,4800 | 5,5100 | 5,5100 | 46.700 |
| 11 apr 2024 | 5,5100 | 5,9000 | 5,4900 | 5,7700 | 5,7700 | 83.200 |
| 10 apr 2024 | 5,3300 | 5,5700 | 5,3000 | 5,4500 | 5,4500 | 66.000 |
| 09 apr 2024 | 5,6000 | 5,6600 | 5,1800 | 5,4400 | 5,4400 | 135.700 |
| 08 apr 2024 | 5,7800 | 5,8500 | 5,5600 | 5,7400 | 5,7400 | 60.300 |
| 05 apr 2024 | 6,0900 | 6,3600 | 5,7200 | 5,8400 | 5,8400 | 170.200 |
| 04 apr 2024 | 6,0200 | 6,4000 | 6,0000 | 6,1100 | 6,1100 | 185.700 |
| 03 apr 2024 | 6,0000 | 6,3200 | 5,8100 | 6,0300 | 6,0300 | 193.000 |
| 02 apr 2024 | 5,5500 | 5,9400 | 5,2600 | 5,9400 | 5,9400 | 216.400 |
| 01 apr 2024 | 5,8100 | 5,8400 | 5,5400 | 5,6400 | 5,6400 | 248.400 |
| 28 mar 2024 | 7,0100 | 7,0200 | 5,5200 | 5,7200 | 5,7200 | 812.000 |
| 27 mar 2024 | 7,4500 | 7,6500 | 7,0500 | 7,6400 | 7,6400 | 253.600 |
| 26 mar 2024 | 6,9600 | 7,5000 | 6,8500 | 7,3400 | 7,3400 | 193.800 |
| 25 mar 2024 | 7,0800 | 7,2700 | 6,5100 | 6,9500 | 6,9500 | 212.600 |
| 22 mar 2024 | 7,5500 | 7,6200 | 6,8200 | 7,0500 | 7,0500 | 280.200 |
| 21 mar 2024 | 6,5600 | 7,6000 | 6,3200 | 7,5400 | 7,5400 | 396.300 |
| 20 mar 2024 | 6,5600 | 6,7100 | 6,0200 | 6,5500 | 6,5500 | 185.200 |
| 19 mar 2024 | 5,7000 | 6,3400 | 5,5000 | 6,2700 | 6,2700 | 178.100 |
| 18 mar 2024 | 6,3300 | 6,3500 | 5,5500 | 5,8000 | 5,8000 | 277.800 |
| 15 mar 2024 | 6,7300 | 6,7500 | 6,1100 | 6,4000 | 6,4000 | 172.100 |
| 14 mar 2024 | 6,8100 | 7,1900 | 6,3100 | 6,7300 | 6,7300 | 298.400 |
| 13 mar 2024 | 5,7400 | 6,9900 | 5,7000 | 6,6700 | 6,6700 | 559.200 |
| 12 mar 2024 | 5,4600 | 5,9000 | 5,3800 | 5,6400 | 5,6400 | 203.800 |
| 11 mar 2024 | 5,5900 | 5,6900 | 5,3800 | 5,4600 | 5,4600 | 81.600 |
| 08 mar 2024 | 5,4100 | 5,7400 | 5,2600 | 5,7100 | 5,7100 | 103.400 |
| 07 mar 2024 | 5,6400 | 5,7400 | 5,2400 | 5,3400 | 5,3400 | 154.500 |
| 06 mar 2024 | 5,8200 | 5,8700 | 5,4500 | 5,5500 | 5,5500 | 187.200 |
| 05 mar 2024 | 5,5700 | 5,8400 | 4,9900 | 5,7200 | 5,7200 | 304.600 |
| 04 mar 2024 | 4,9900 | 5,8100 | 4,9800 | 5,5900 | 5,5900 | 931.300 |
| 01 mar 2024 | 4,0800 | 4,7500 | 4,0800 | 4,7000 | 4,7000 | 200.700 |
| 29 feb 2024 | 4,3400 | 4,5500 | 4,0500 | 4,1600 | 4,1600 | 122.700 |
| 28 feb 2024 | 4,3100 | 4,3500 | 4,2100 | 4,3400 | 4,3400 | 132.300 |
| 27 feb 2024 | 3,9600 | 4,2500 | 3,9000 | 4,2000 | 4,2000 | 123.000 |
| 26 feb 2024 | 4,0100 | 4,1600 | 3,3500 | 3,8200 | 3,8200 | 117.500 |
| 23 feb 2024 | 4,4100 | 4,4100 | 3,9000 | 4,0200 | 4,0200 | 115.700 |
| 22 feb 2024 | 3,7200 | 4,3200 | 3,7200 | 4,3200 | 4,3200 | 233.000 |
| 21 feb 2024 | 3,7100 | 3,7500 | 3,6600 | 3,7200 | 3,7200 | 26.400 |
| 20 feb 2024 | 3,7600 | 3,8300 | 3,5900 | 3,7000 | 3,7000 | 58.800 |
| 16 feb 2024 | 3,8000 | 3,8300 | 3,7500 | 3,7900 | 3,7900 | 21.300 |
| 15 feb 2024 | 3,8000 | 3,8500 | 3,6900 | 3,8000 | 3,8000 | 32.200 |
| 14 feb 2024 | 3,8800 | 3,8800 | 3,6900 | 3,8000 | 3,8000 | 37.900 |
| 13 feb 2024 | 3,7300 | 3,8800 | 3,7000 | 3,8800 | 3,8800 | 41.300 |
| 12 feb 2024 | 3,6400 | 3,8800 | 3,6400 | 3,8800 | 3,8800 | 43.700 |
| 09 feb 2024 | 3,6400 | 3,7000 | 3,5600 | 3,6900 | 3,6900 | 22.500 |
| 08 feb 2024 | 3,4800 | 3,5900 | 3,3200 | 3,5300 | 3,5300 | 73.200 |
| 07 feb 2024 | 3,7300 | 3,7300 | 3,3200 | 3,4400 | 3,4400 | 78.000 |
| 06 feb 2024 | 3,7600 | 3,7800 | 3,6400 | 3,7300 | 3,7300 | 34.100 |
| 05 feb 2024 | 3,9000 | 3,9100 | 3,6300 | 3,8200 | 3,8200 | 73.100 |
| 02 feb 2024 | 3,9500 | 3,9500 | 3,6800 | 3,8700 | 3,8700 | 62.700 |
| 01 feb 2024 | 3,6900 | 3,9100 | 3,5600 | 3,8500 | 3,8500 | 111.100 |
| 31 gen 2024 | 3,5200 | 3,6800 | 3,4700 | 3,6700 | 3,6700 | 54.700 |
| 30 gen 2024 | 3,4200 | 3,6000 | 3,3200 | 3,5700 | 3,5700 | 78.000 |
| 29 gen 2024 | 3,3900 | 3,4000 | 3,2600 | 3,3900 | 3,3900 | 44.300 |
| 26 gen 2024 | 3,1700 | 3,2300 | 3,1700 | 3,2000 | 3,2000 | 14.100 |
| 25 gen 2024 | 3,2500 | 3,2500 | 3,1000 | 3,1700 | 3,1700 | 33.700 |
| 24 gen 2024 | 3,0700 | 3,3600 | 2,9600 | 3,1800 | 3,1800 | 130.500 |
| 23 gen 2024 | 2,9700 | 3,1000 | 2,9700 | 3,0700 | 3,0700 | 36.200 |
| 22 gen 2024 | 2,8900 | 2,9800 | 2,8600 | 2,9500 | 2,9500 | 24.800 |
| 19 gen 2024 | 2,9500 | 2,9500 | 2,8700 | 2,9000 | 2,9000 | 13.400 |
| 18 gen 2024 | 2,9500 | 2,9500 | 2,8400 | 2,9400 | 2,9400 | 20.800 |
| 17 gen 2024 | 2,8900 | 2,9400 | 2,8500 | 2,9400 | 2,9400 | 11.400 |
| 16 gen 2024 | 2,8700 | 2,9000 | 2,8000 | 2,8800 | 2,8800 | 25.700 |
| 12 gen 2024 | 2,7600 | 2,9000 | 2,7600 | 2,8400 | 2,8400 | 20.700 |
| 11 gen 2024 | 2,7900 | 2,8700 | 2,7700 | 2,8200 | 2,8200 | 18.300 |
| 10 gen 2024 | 2,8000 | 2,8900 | 2,7600 | 2,8200 | 2,8200 | 35.200 |
| 09 gen 2024 | 2,8600 | 2,9500 | 2,7700 | 2,7800 | 2,7800 | 32.400 |
| 08 gen 2024 | 2,9500 | 2,9500 | 2,8600 | 2,9200 | 2,9200 | 15.400 |
| 05 gen 2024 | 2,9100 | 2,9200 | 2,8600 | 2,8900 | 2,8900 | 20.000 |
| 04 gen 2024 | 2,7500 | 2,8800 | 2,7500 | 2,8700 | 2,8700 | 28.900 |
| 03 gen 2024 | 2,8600 | 2,8900 | 2,7800 | 2,7800 | 2,7800 | 27.400 |
| 02 gen 2024 | 2,7800 | 2,9800 | 2,7800 | 2,9300 | 2,9300 | 17.200 |
| 29 dic 2023 | 2,9600 | 3,0500 | 2,8300 | 2,8800 | 2,8800 | 16.400 |
| 28 dic 2023 | 2,9800 | 2,9800 | 2,8300 | 2,9100 | 2,9100 | 26.800 |
| 27 dic 2023 | 2,9900 | 3,1000 | 2,8800 | 2,9300 | 2,9300 | 24.900 |
| 26 dic 2023 | 3,0600 | 3,1300 | 2,8800 | 2,9400 | 2,9400 | 41.600 |
| 22 dic 2023 | 2,9100 | 3,1600 | 2,8400 | 2,9300 | 2,9300 | 34.900 |
| 21 dic 2023 | 2,9700 | 3,1300 | 2,8100 | 2,8800 | 2,8800 | 82.100 |
| 20 dic 2023 | 3,0700 | 3,2200 | 2,9600 | 3,0200 | 3,0200 | 63.500 |
| 19 dic 2023 | 3,1500 | 3,1900 | 3,0700 | 3,0900 | 3,0900 | 38.100 |
| 18 dic 2023 | 3,1000 | 3,2000 | 3,0700 | 3,1700 | 3,1700 | 58.000 |
| 15 dic 2023 | 3,1300 | 3,2600 | 3,1300 | 3,1300 | 3,1300 | 24.200 |
| 14 dic 2023 | 3,1600 | 3,2400 | 3,1100 | 3,1900 | 3,1900 | 39.200 |
| 13 dic 2023 | 3,2400 | 3,3300 | 3,1000 | 3,1600 | 3,1600 | 34.700 |
| 12 dic 2023 | 3,3100 | 3,3100 | 3,2200 | 3,2500 | 3,2500 | 12.200 |
| 11 dic 2023 | 3,1800 | 3,2800 | 3,1000 | 3,2800 | 3,2800 | 47.500 |
| 08 dic 2023 | 3,2000 | 3,2900 | 3,1100 | 3,1700 | 3,1700 | 38.200 |
| 07 dic 2023 | 3,1600 | 3,2700 | 3,1500 | 3,1800 | 3,1800 | 20.000 |
| 06 dic 2023 | 3,2700 | 3,2800 | 3,2000 | 3,2200 | 3,2200 | 31.400 |
| *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.