Italia markets close in 7 hours 43 minutes
FTSE MIB
34.273,89 +31,40 (+0,09%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,62 -0,76 (-0,97%) Bitcoin EUR
57.988,18 -1.282,29 (-2,16%)
Dawson Geophysical Company (DWSN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 1,4400 | 1,5000 | 1,3800 | 1,4200 | 1,4200 | 8.900 |
| 06 mag 2024 | 1,4500 | 1,6900 | 1,3500 | 1,3800 | 1,3800 | 15.200 |
| 03 mag 2024 | 1,5500 | 1,5500 | 1,4700 | 1,4700 | 1,4700 | 600 |
| 02 mag 2024 | 1,6600 | 1,7500 | 1,4000 | 1,4900 | 1,4900 | 16.700 |
| 01 mag 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 30 apr 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 300 |
| 29 apr 2024 | 1,6400 | 1,7200 | 1,5200 | 1,6300 | 1,6300 | 5.800 |
| 26 apr 2024 | 1,5500 | 1,6600 | 1,4900 | 1,6400 | 1,6400 | 13.600 |
| 25 apr 2024 | 1,4800 | 1,6000 | 1,3600 | 1,5900 | 1,5900 | 8.200 |
| 24 apr 2024 | 1,5700 | 1,5700 | 1,3800 | 1,5400 | 1,5400 | 19.300 |
| 23 apr 2024 | 1,6700 | 1,6700 | 1,5000 | 1,6300 | 1,6300 | 12.700 |
| 22 apr 2024 | 1,5000 | 1,7700 | 1,5000 | 1,6900 | 1,6900 | 18.200 |
| 19 apr 2024 | 1,8500 | 1,9700 | 1,6600 | 1,6800 | 1,6800 | 34.200 |
| 19 apr 2024 | 0.32 Dividendo | |||||
| 18 apr 2024 | 2,1800 | 2,2000 | 2,0700 | 2,1900 | 1,8700 | 53.800 |
| 17 apr 2024 | 2,0300 | 2,1800 | 2,0000 | 2,1500 | 1,8358 | 20.100 |
| 16 apr 2024 | 2,1000 | 2,2200 | 1,7700 | 1,9000 | 1,6224 | 122.300 |
| 15 apr 2024 | 2,0300 | 2,1100 | 1,7500 | 1,9700 | 1,6821 | 100.900 |
| 12 apr 2024 | 1,7700 | 1,8100 | 1,7400 | 1,7900 | 1,5284 | 13.800 |
| 11 apr 2024 | 1,7500 | 1,8800 | 1,7200 | 1,7800 | 1,5199 | 30.400 |
| 10 apr 2024 | 1,6700 | 1,7900 | 1,6700 | 1,7200 | 1,4687 | 20.800 |
| 09 apr 2024 | 1,7400 | 1,7500 | 1,7400 | 1,7400 | 1,4858 | 2.400 |
| 08 apr 2024 | 1,7400 | 1,7500 | 1,6800 | 1,7000 | 1,4516 | 90.200 |
| 05 apr 2024 | 1,6400 | 1,7400 | 1,6400 | 1,7200 | 1,4687 | 32.200 |
| 04 apr 2024 | 1,7000 | 1,7400 | 1,6500 | 1,6600 | 1,4174 | 11.500 |
| 03 apr 2024 | 1,6600 | 1,7300 | 1,6100 | 1,6100 | 1,3747 | 14.800 |
| 02 apr 2024 | 1,7300 | 1,7300 | 1,6500 | 1,7200 | 1,4687 | 14.100 |
| 01 apr 2024 | 1,5800 | 1,7300 | 1,5800 | 1,7100 | 1,4601 | 124.800 |
| 28 mar 2024 | 1,4200 | 1,4300 | 1,4200 | 1,4200 | 1,2125 | 1.400 |
| 27 mar 2024 | 1,3800 | 1,4300 | 1,3100 | 1,4300 | 1,2211 | 8.800 |
| 26 mar 2024 | 1,4400 | 1,4500 | 1,3100 | 1,3900 | 1,1869 | 8.500 |
| 25 mar 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,2296 | 400 |
| 22 mar 2024 | 1,3700 | 1,4300 | 1,3700 | 1,4300 | 1,2211 | 1.500 |
| 21 mar 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,2467 | 500 |
| 20 mar 2024 | 1,3300 | 1,4600 | 1,3300 | 1,4600 | 1,2467 | 2.200 |
| 19 mar 2024 | 1,4200 | 1,4600 | 1,3400 | 1,3400 | 1,1442 | 3.800 |
| 18 mar 2024 | 1,4700 | 1,4700 | 1,4000 | 1,4000 | 1,1954 | 2.600 |
| 15 mar 2024 | 1,4000 | 1,4700 | 1,3700 | 1,4600 | 1,2467 | 1.800 |
| 14 mar 2024 | 1,3100 | 1,4000 | 1,3100 | 1,4000 | 1,1954 | 1.500 |
| 13 mar 2024 | 1,4600 | 1,4600 | 1,3000 | 1,3700 | 1,1698 | 14.700 |
| 12 mar 2024 | 1,4800 | 1,4800 | 1,4700 | 1,4700 | 1,2552 | 500 |
| 11 mar 2024 | 1,4800 | 1,4800 | 1,3800 | 1,3800 | 1,1784 | 5.600 |
| 08 mar 2024 | 1,3600 | 1,4600 | 1,2700 | 1,4500 | 1,2381 | 12.200 |
| 07 mar 2024 | 1,3800 | 1,4000 | 1,3800 | 1,3900 | 1,1869 | 8.200 |
| 06 mar 2024 | 1,3500 | 1,4500 | 1,2800 | 1,3700 | 1,1698 | 84.800 |
| 05 mar 2024 | 1,4000 | 1,4100 | 1,2800 | 1,2800 | 1,0930 | 12.600 |
| 04 mar 2024 | 1,3200 | 1,4300 | 1,3200 | 1,4300 | 1,2211 | 2.500 |
| 01 mar 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3200 | 1,1271 | 6.400 |
| 29 feb 2024 | 1,4200 | 1,5000 | 1,3100 | 1,3200 | 1,1271 | 24.300 |
| 28 feb 2024 | 1,4900 | 1,4900 | 1,3500 | 1,3500 | 1,1527 | 8.600 |
| 27 feb 2024 | 1,4000 | 1,5700 | 1,4000 | 1,4300 | 1,2211 | 4.400 |
| 26 feb 2024 | 1,4300 | 1,5100 | 1,4200 | 1,4200 | 1,2125 | 33.600 |
| 23 feb 2024 | 1,5600 | 1,5700 | 1,4600 | 1,5700 | 1,3406 | 2.100 |
| 22 feb 2024 | 1,5800 | 1,6000 | 1,4200 | 1,5900 | 1,3577 | 6.600 |
| 21 feb 2024 | 1,4900 | 1,5700 | 1,4800 | 1,5700 | 1,3406 | 4.500 |
| 20 feb 2024 | 1,5300 | 1,6000 | 1,5300 | 1,5300 | 1,3064 | 1.200 |
| 16 feb 2024 | 1,5400 | 1,5700 | 1,4100 | 1,5300 | 1,3064 | 23.700 |
| 15 feb 2024 | 1,5600 | 1,6100 | 1,5300 | 1,5300 | 1,3064 | 19.200 |
| 14 feb 2024 | 1,6500 | 1,6900 | 1,5600 | 1,5900 | 1,3577 | 5.700 |
| 13 feb 2024 | 1,6000 | 1,6800 | 1,5000 | 1,5500 | 1,3235 | 13.700 |
| 12 feb 2024 | 1,6300 | 1,7000 | 1,5900 | 1,6000 | 1,3662 | 7.700 |
| 09 feb 2024 | 1,5300 | 1,6600 | 1,5300 | 1,5900 | 1,3577 | 7.800 |
| 08 feb 2024 | 1,5300 | 1,7900 | 1,5200 | 1,5500 | 1,3235 | 15.700 |
| 07 feb 2024 | 1,7300 | 1,7300 | 1,7000 | 1,7000 | 1,4516 | 600 |
| 06 feb 2024 | 1,6100 | 1,6100 | 1,6000 | 1,6000 | 1,3662 | 1.200 |
| 05 feb 2024 | 1,5900 | 1,7600 | 1,5900 | 1,7300 | 1,4772 | 5.700 |
| 02 feb 2024 | 1,7300 | 1,7700 | 1,6800 | 1,7700 | 1,5114 | 2.800 |
| 01 feb 2024 | 1,7500 | 1,7700 | 1,6800 | 1,6900 | 1,4431 | 4.800 |
| 31 gen 2024 | 1,6900 | 1,7400 | 1,6800 | 1,7400 | 1,4858 | 1.200 |
| 30 gen 2024 | 1,7300 | 1,7400 | 1,6800 | 1,7300 | 1,4772 | 8.100 |
| 29 gen 2024 | 1,6900 | 1,7300 | 1,5500 | 1,7300 | 1,4772 | 57.200 |
| 26 gen 2024 | 1,7000 | 1,7300 | 1,6200 | 1,7200 | 1,4687 | 3.100 |
| 25 gen 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,3747 | 400 |
| 24 gen 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6100 | 1,3747 | 1.400 |
| 23 gen 2024 | 1,5600 | 1,6900 | 1,5600 | 1,6100 | 1,3747 | 1.500 |
| 22 gen 2024 | 1,6900 | 1,6900 | 1,6300 | 1,6800 | 1,4345 | 2.300 |
| 19 gen 2024 | 1,5600 | 1,6900 | 1,5600 | 1,6300 | 1,3918 | 2.300 |
| 18 gen 2024 | 1,6300 | 1,6300 | 1,5700 | 1,6000 | 1,3662 | 33.300 |
| 17 gen 2024 | 1,6900 | 1,7300 | 1,6200 | 1,6200 | 1,3833 | 4.300 |
| 16 gen 2024 | 1,5700 | 1,6500 | 1,5700 | 1,6500 | 1,4089 | 700 |
| 12 gen 2024 | 1,6500 | 1,6600 | 1,6000 | 1,6000 | 1,3662 | 20.800 |
| 11 gen 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,3833 | 100 |
| 10 gen 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6500 | 1,4089 | 3.100 |
| 09 gen 2024 | 1,6200 | 1,6800 | 1,6200 | 1,6800 | 1,4345 | 2.500 |
| 08 gen 2024 | 1,6400 | 1,6800 | 1,6300 | 1,6300 | 1,3918 | 2.300 |
| 05 gen 2024 | 1,7400 | 1,8300 | 1,6100 | 1,6200 | 1,3833 | 2.100 |
| 04 gen 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,3833 | 300 |
| 03 gen 2024 | 1,7900 | 1,7900 | 1,6200 | 1,6200 | 1,3833 | 1.500 |
| 02 gen 2024 | 1,8300 | 1,8300 | 1,7400 | 1,7400 | 1,4858 | 4.900 |
| 29 dic 2023 | 1,7500 | 1,8900 | 1,7500 | 1,8300 | 1,5626 | 3.000 |
| 28 dic 2023 | 1,8400 | 1,9300 | 1,7500 | 1,8400 | 1,5711 | 4.300 |
| 27 dic 2023 | 1,8100 | 1,8800 | 1,7300 | 1,8500 | 1,5797 | 8.000 |
| 26 dic 2023 | 1,8300 | 1,9400 | 1,7000 | 1,7000 | 1,4516 | 2.700 |
| 22 dic 2023 | 1,8000 | 1,8400 | 1,6100 | 1,7000 | 1,4516 | 5.300 |
| 21 dic 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,4687 | 400 |
| 20 dic 2023 | 1,8500 | 1,8500 | 1,5700 | 1,7200 | 1,4687 | 4.900 |
| 19 dic 2023 | 1,9100 | 1,9100 | 1,5600 | 1,8000 | 1,5370 | 15.400 |
| 18 dic 2023 | 1,7400 | 1,9300 | 1,6300 | 1,6300 | 1,3918 | 19.300 |
| 15 dic 2023 | 1,6000 | 1,7300 | 1,4500 | 1,7300 | 1,4772 | 127.600 |
| 14 dic 2023 | 1,4600 | 1,6000 | 1,4100 | 1,5900 | 1,3577 | 10.400 |
| *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.