Italia markets closed
Dow Jones
39.387,76 +331,37 (+0,85%) Nasdaq
16.346,26 +43,51 (+0,27%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0786 +0,0035 (+0,32%) Bitcoin EUR
57.911,66 +616,14 (+1,08%) CMC Crypto 200
1.346,19 +46,10 (+3,55%)
Eagle Point Credit Company Inc. 6.6875% NT 28 (ECCX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:46PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 24,18 | 24,29 | 24,14 | 24,29 | 24,29 | 6.238 |
| 08 mag 2024 | 24,22 | 24,30 | 24,09 | 24,09 | 24,09 | 2.000 |
| 07 mag 2024 | 24,07 | 24,38 | 24,05 | 24,22 | 24,22 | 8.900 |
| 06 mag 2024 | 24,23 | 24,62 | 24,23 | 24,29 | 24,29 | 8.400 |
| 03 mag 2024 | 24,12 | 24,50 | 24,07 | 24,30 | 24,30 | 6.000 |
| 02 mag 2024 | 24,25 | 24,25 | 24,00 | 24,08 | 24,08 | 1.600 |
| 01 mag 2024 | 24,24 | 24,25 | 24,10 | 24,12 | 24,12 | 1.300 |
| 30 apr 2024 | 24,23 | 24,23 | 24,12 | 24,14 | 24,14 | 1.200 |
| 29 apr 2024 | 24,16 | 24,20 | 24,12 | 24,16 | 24,16 | 3.600 |
| 26 apr 2024 | 24,52 | 24,52 | 24,24 | 24,24 | 24,24 | 1.700 |
| 25 apr 2024 | 24,50 | 24,70 | 24,31 | 24,36 | 24,36 | 3.200 |
| 24 apr 2024 | 24,11 | 24,50 | 24,01 | 24,15 | 24,15 | 21.000 |
| 23 apr 2024 | 24,14 | 24,69 | 24,14 | 24,19 | 24,19 | 2.900 |
| 22 apr 2024 | 24,12 | 24,69 | 24,10 | 24,14 | 24,14 | 2.300 |
| 19 apr 2024 | 24,07 | 24,20 | 24,02 | 24,20 | 24,20 | 3.600 |
| 18 apr 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | 200 |
| 17 apr 2024 | 24,25 | 24,28 | 24,05 | 24,12 | 24,12 | 11.400 |
| 16 apr 2024 | 24,39 | 24,39 | 24,25 | 24,25 | 24,25 | 2.900 |
| 15 apr 2024 | 24,50 | 24,51 | 24,38 | 24,38 | 24,38 | 1.000 |
| 12 apr 2024 | 24,53 | 24,53 | 24,50 | 24,50 | 24,50 | 700 |
| 11 apr 2024 | 24,64 | 24,90 | 24,57 | 24,57 | 24,57 | 2.500 |
| 10 apr 2024 | 24,90 | 24,90 | 24,51 | 24,51 | 24,51 | 800 |
| 09 apr 2024 | 24,93 | 24,93 | 24,68 | 24,70 | 24,70 | 400 |
| 08 apr 2024 | 24,55 | 24,75 | 24,55 | 24,62 | 24,62 | 2.700 |
| 05 apr 2024 | 24,55 | 24,60 | 24,55 | 24,60 | 24,60 | 800 |
| 04 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | 800 |
| 03 apr 2024 | 24,40 | 24,42 | 24,40 | 24,41 | 24,41 | 600 |
| 02 apr 2024 | 24,49 | 24,49 | 24,36 | 24,41 | 24,41 | 700 |
| 01 apr 2024 | 24,40 | 24,49 | 24,35 | 24,35 | 24,35 | 1.700 |
| 28 mar 2024 | 24,40 | 24,51 | 24,39 | 24,40 | 24,40 | 3.400 |
| 27 mar 2024 | 24,68 | 24,68 | 24,40 | 24,52 | 24,52 | 3.100 |
| 26 mar 2024 | 24,38 | 24,68 | 24,38 | 24,68 | 24,68 | 700 |
| 25 mar 2024 | 24,72 | 24,72 | 24,45 | 24,45 | 24,45 | 5.200 |
| 22 mar 2024 | 24,58 | 24,88 | 24,52 | 24,64 | 24,64 | 5.500 |
| 21 mar 2024 | 24,42 | 24,58 | 24,40 | 24,40 | 24,40 | 1.700 |
| 20 mar 2024 | 24,56 | 24,56 | 24,35 | 24,48 | 24,48 | 1.000 |
| 19 mar 2024 | 24,57 | 24,63 | 24,35 | 24,46 | 24,46 | 1.300 |
| 18 mar 2024 | 24,44 | 24,90 | 24,44 | 24,46 | 24,46 | 18.800 |
| 15 mar 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | 200 |
| 14 mar 2024 | 24,50 | 24,50 | 24,41 | 24,41 | 24,41 | 300 |
| 14 mar 2024 | 0.418 Dividendo | |||||
| 13 mar 2024 | 24,89 | 24,89 | 24,73 | 24,73 | 24,32 | 3.500 |
| 12 mar 2024 | 24,88 | 24,88 | 24,81 | 24,81 | 24,39 | 900 |
| 11 mar 2024 | 24,80 | 24,90 | 24,79 | 24,84 | 24,42 | 3.800 |
| 08 mar 2024 | 24,78 | 24,85 | 24,74 | 24,85 | 24,43 | 3.200 |
| 07 mar 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,30 | 400 |
| 06 mar 2024 | 24,70 | 24,76 | 24,68 | 24,70 | 24,28 | 1.700 |
| 05 mar 2024 | 24,76 | 24,81 | 24,76 | 24,80 | 24,38 | 1.700 |
| 04 mar 2024 | 24,70 | 24,70 | 24,30 | 24,66 | 24,24 | 4.500 |
| 01 mar 2024 | 24,58 | 24,89 | 24,33 | 24,65 | 24,23 | 15.400 |
| 29 feb 2024 | 24,70 | 24,70 | 24,28 | 24,70 | 24,28 | 12.300 |
| 28 feb 2024 | 24,51 | 24,90 | 24,50 | 24,73 | 24,31 | 15.400 |
| 27 feb 2024 | 24,40 | 24,72 | 24,40 | 24,72 | 24,30 | 7.100 |
| 26 feb 2024 | 24,31 | 24,48 | 24,31 | 24,36 | 23,95 | 3.800 |
| 23 feb 2024 | 24,48 | 24,48 | 24,30 | 24,35 | 23,94 | 8.800 |
| 22 feb 2024 | 24,50 | 24,50 | 24,30 | 24,45 | 24,04 | 4.500 |
| 21 feb 2024 | 24,38 | 24,52 | 24,35 | 24,52 | 24,11 | 3.000 |
| 20 feb 2024 | 24,29 | 24,40 | 24,29 | 24,40 | 23,99 | 1.800 |
| 16 feb 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 23,97 | - |
| 15 feb 2024 | 24,27 | 24,38 | 24,25 | 24,38 | 23,97 | 2.100 |
| 14 feb 2024 | 24,30 | 24,45 | 24,29 | 24,31 | 23,90 | 8.000 |
| 13 feb 2024 | 24,47 | 24,50 | 24,36 | 24,50 | 24,09 | 2.800 |
| 12 feb 2024 | 24,30 | 24,32 | 24,20 | 24,32 | 23,91 | 2.400 |
| 09 feb 2024 | 24,30 | 24,32 | 24,30 | 24,32 | 23,91 | 800 |
| 08 feb 2024 | 24,45 | 24,45 | 24,42 | 24,42 | 24,01 | 1.000 |
| 07 feb 2024 | 24,45 | 24,45 | 24,43 | 24,43 | 24,02 | 600 |
| 06 feb 2024 | 24,28 | 24,33 | 24,14 | 24,30 | 23,89 | 3.400 |
| 05 feb 2024 | 24,59 | 24,59 | 24,22 | 24,34 | 23,93 | 6.000 |
| 02 feb 2024 | 24,59 | 24,59 | 24,18 | 24,35 | 23,94 | 3.600 |
| 01 feb 2024 | 24,46 | 24,59 | 24,42 | 24,59 | 24,17 | 2.000 |
| 31 gen 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,05 | 800 |
| 30 gen 2024 | 24,60 | 24,65 | 24,50 | 24,65 | 24,23 | 1.700 |
| 29 gen 2024 | 24,58 | 24,58 | 24,49 | 24,58 | 24,16 | 4.700 |
| 26 gen 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,17 | 100 |
| 25 gen 2024 | 24,45 | 24,58 | 24,45 | 24,58 | 24,17 | 400 |
| 24 gen 2024 | 24,48 | 24,50 | 24,47 | 24,50 | 24,09 | 2.400 |
| 23 gen 2024 | 24,80 | 24,80 | 24,50 | 24,50 | 24,09 | 1.600 |
| 22 gen 2024 | 24,57 | 24,90 | 24,55 | 24,55 | 24,14 | 4.100 |
| 19 gen 2024 | 24,39 | 24,59 | 24,39 | 24,40 | 23,99 | 5.100 |
| 18 gen 2024 | 24,40 | 24,58 | 24,40 | 24,40 | 23,98 | 2.400 |
| 17 gen 2024 | 24,40 | 24,59 | 24,40 | 24,43 | 24,02 | 800 |
| 16 gen 2024 | 24,30 | 24,48 | 24,29 | 24,40 | 23,99 | 3.200 |
| 12 gen 2024 | 24,39 | 24,79 | 24,25 | 24,30 | 23,89 | 12.100 |
| 11 gen 2024 | 24,15 | 24,35 | 24,11 | 24,35 | 23,94 | 2.200 |
| 10 gen 2024 | 24,16 | 24,30 | 24,10 | 24,21 | 23,80 | 3.400 |
| 09 gen 2024 | 24,32 | 24,40 | 24,11 | 24,25 | 23,84 | 6.500 |
| 08 gen 2024 | 24,18 | 24,29 | 24,18 | 24,25 | 23,84 | 2.800 |
| 05 gen 2024 | 24,18 | 24,19 | 24,12 | 24,18 | 23,77 | 1.200 |
| 04 gen 2024 | 24,14 | 24,14 | 24,02 | 24,08 | 23,67 | 1.600 |
| 03 gen 2024 | 24,09 | 24,12 | 24,07 | 24,07 | 23,66 | 1.700 |
| 02 gen 2024 | 23,88 | 24,19 | 23,88 | 24,12 | 23,71 | 4.200 |
| 29 dic 2023 | 24,09 | 24,10 | 24,00 | 24,05 | 23,64 | 3.100 |
| 28 dic 2023 | 23,99 | 24,11 | 23,88 | 23,95 | 23,55 | 5.100 |
| 27 dic 2023 | 24,10 | 24,10 | 23,62 | 23,88 | 23,48 | 12.300 |
| 26 dic 2023 | 24,05 | 24,10 | 23,75 | 24,10 | 23,69 | 12.400 |
| 22 dic 2023 | 23,90 | 24,27 | 22,80 | 24,03 | 23,62 | 9.500 |
| 21 dic 2023 | 24,13 | 24,13 | 23,96 | 24,02 | 23,62 | 6.300 |
| 20 dic 2023 | 24,00 | 24,08 | 24,00 | 24,08 | 23,68 | 1.000 |
| 19 dic 2023 | 24,13 | 24,13 | 23,99 | 23,99 | 23,59 | 700 |
| 18 dic 2023 | 24,23 | 24,23 | 23,92 | 24,10 | 23,69 | 4.700 |
| *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.