Italia markets close in 4 hours 27 minutes
FTSE MIB
34.034,60 +405,39 (+1,21%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,99 +0,88 (+1,13%) Bitcoin EUR
59.486,46 +346,28 (+0,59%)
Endeavor Group Holdings, Inc. (EDR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 26,54 | 26,55 | 26,47 | 26,50 | 26,50 | 1.764.990 |
| 02 mag 2024 | 26,45 | 26,56 | 26,44 | 26,49 | 26,49 | 2.006.700 |
| 01 mag 2024 | 26,41 | 26,48 | 26,39 | 26,41 | 26,41 | 2.370.600 |
| 30 apr 2024 | 26,44 | 26,47 | 26,39 | 26,41 | 26,41 | 6.033.300 |
| 29 apr 2024 | 26,48 | 26,53 | 26,42 | 26,45 | 26,45 | 2.803.100 |
| 26 apr 2024 | 26,46 | 26,53 | 26,41 | 26,50 | 26,50 | 1.622.500 |
| 25 apr 2024 | 26,37 | 26,49 | 26,34 | 26,43 | 26,43 | 1.452.500 |
| 24 apr 2024 | 26,38 | 26,44 | 26,33 | 26,44 | 26,44 | 4.165.400 |
| 23 apr 2024 | 26,45 | 26,49 | 26,35 | 26,35 | 26,35 | 2.205.900 |
| 22 apr 2024 | 26,49 | 26,54 | 26,40 | 26,42 | 26,42 | 1.737.000 |
| 19 apr 2024 | 26,40 | 26,50 | 26,34 | 26,50 | 26,50 | 1.460.800 |
| 18 apr 2024 | 26,33 | 26,45 | 26,32 | 26,44 | 26,44 | 4.932.400 |
| 17 apr 2024 | 26,40 | 26,40 | 26,30 | 26,33 | 26,33 | 6.568.800 |
| 16 apr 2024 | 26,39 | 26,44 | 26,29 | 26,36 | 26,36 | 8.317.600 |
| 15 apr 2024 | 26,40 | 26,51 | 26,38 | 26,38 | 26,38 | 5.169.300 |
| 12 apr 2024 | 26,40 | 26,48 | 26,35 | 26,41 | 26,41 | 3.947.900 |
| 11 apr 2024 | 26,44 | 26,47 | 26,37 | 26,40 | 26,40 | 2.874.500 |
| 10 apr 2024 | 26,50 | 26,54 | 26,39 | 26,39 | 26,39 | 8.006.700 |
| 09 apr 2024 | 26,51 | 26,60 | 26,47 | 26,56 | 26,56 | 2.201.300 |
| 08 apr 2024 | 26,47 | 26,63 | 26,40 | 26,55 | 26,55 | 3.731.800 |
| 05 apr 2024 | 26,36 | 26,55 | 26,26 | 26,37 | 26,37 | 7.346.800 |
| 04 apr 2024 | 26,20 | 26,40 | 26,15 | 26,33 | 26,33 | 13.549.100 |
| 03 apr 2024 | 25,93 | 26,32 | 25,86 | 26,20 | 26,20 | 42.094.300 |
| 02 apr 2024 | 25,25 | 26,06 | 25,07 | 25,81 | 25,81 | 48.913.100 |
| 01 apr 2024 | 25,63 | 25,75 | 25,20 | 25,29 | 25,29 | 1.631.000 |
| 28 mar 2024 | 25,58 | 25,93 | 25,42 | 25,73 | 25,73 | 2.096.900 |
| 27 mar 2024 | 25,70 | 25,80 | 25,41 | 25,51 | 25,51 | 2.473.400 |
| 26 mar 2024 | 25,72 | 25,84 | 25,58 | 25,61 | 25,61 | 2.125.900 |
| 25 mar 2024 | 25,62 | 25,74 | 25,44 | 25,62 | 25,62 | 1.408.500 |
| 22 mar 2024 | 25,52 | 25,58 | 25,34 | 25,52 | 25,52 | 1.336.700 |
| 21 mar 2024 | 25,34 | 25,48 | 25,17 | 25,40 | 25,40 | 1.271.600 |
| 20 mar 2024 | 24,77 | 25,51 | 24,41 | 25,47 | 25,47 | 5.464.600 |
| 19 mar 2024 | 24,75 | 24,86 | 24,55 | 24,64 | 24,64 | 2.347.900 |
| 18 mar 2024 | 25,10 | 25,17 | 24,73 | 24,74 | 24,74 | 2.128.900 |
| 15 mar 2024 | 24,96 | 25,18 | 24,92 | 25,01 | 25,01 | 5.736.500 |
| 14 mar 2024 | 24,61 | 25,17 | 24,55 | 25,16 | 25,16 | 2.647.700 |
| 14 mar 2024 | 0.06 Dividendo | |||||
| 13 mar 2024 | 24,70 | 24,95 | 24,64 | 24,71 | 24,65 | 1.920.400 |
| 12 mar 2024 | 24,86 | 24,90 | 24,51 | 24,73 | 24,67 | 1.488.200 |
| 11 mar 2024 | 24,61 | 24,92 | 24,49 | 24,92 | 24,86 | 1.832.700 |
| 08 mar 2024 | 24,33 | 24,65 | 24,33 | 24,46 | 24,40 | 1.200.100 |
| 07 mar 2024 | 24,44 | 24,51 | 24,31 | 24,33 | 24,27 | 1.019.200 |
| 06 mar 2024 | 24,70 | 24,79 | 24,21 | 24,23 | 24,17 | 1.431.400 |
| 05 mar 2024 | 24,61 | 24,65 | 24,27 | 24,49 | 24,43 | 1.658.600 |
| 04 mar 2024 | 24,78 | 24,88 | 24,38 | 24,54 | 24,48 | 2.426.700 |
| 01 mar 2024 | 24,00 | 24,82 | 23,98 | 24,80 | 24,74 | 4.309.200 |
| 29 feb 2024 | 23,76 | 24,17 | 23,51 | 24,05 | 23,99 | 3.419.700 |
| 28 feb 2024 | 24,00 | 24,60 | 23,20 | 23,50 | 23,44 | 8.330.200 |
| 27 feb 2024 | 23,28 | 24,52 | 23,14 | 24,44 | 24,38 | 6.824.500 |
| 26 feb 2024 | 24,20 | 24,20 | 23,30 | 23,32 | 23,26 | 3.896.300 |
| 23 feb 2024 | 24,32 | 24,71 | 24,09 | 24,17 | 24,11 | 3.687.700 |
| 22 feb 2024 | 24,34 | 24,66 | 23,95 | 24,27 | 24,21 | 3.950.700 |
| 21 feb 2024 | 23,97 | 24,33 | 23,91 | 24,13 | 24,07 | 2.555.700 |
| 20 feb 2024 | 24,05 | 24,29 | 23,88 | 24,02 | 23,96 | 2.230.200 |
| 16 feb 2024 | 24,40 | 24,53 | 24,01 | 24,17 | 24,11 | 4.043.400 |
| 15 feb 2024 | 24,04 | 24,56 | 23,69 | 24,53 | 24,47 | 2.975.300 |
| 14 feb 2024 | 24,12 | 24,24 | 23,90 | 23,91 | 23,85 | 2.090.200 |
| 13 feb 2024 | 24,15 | 24,30 | 24,01 | 24,05 | 23,99 | 1.866.400 |
| 12 feb 2024 | 24,15 | 24,49 | 24,15 | 24,34 | 24,28 | 1.676.200 |
| 09 feb 2024 | 24,12 | 24,32 | 24,01 | 24,16 | 24,10 | 1.244.300 |
| 08 feb 2024 | 24,44 | 24,62 | 24,18 | 24,20 | 24,14 | 1.790.700 |
| 07 feb 2024 | 24,34 | 24,67 | 24,20 | 24,34 | 24,28 | 1.594.600 |
| 06 feb 2024 | 24,57 | 24,73 | 24,25 | 24,32 | 24,26 | 1.452.400 |
| 05 feb 2024 | 24,52 | 24,67 | 24,28 | 24,43 | 24,37 | 3.260.200 |
| 02 feb 2024 | 24,82 | 25,14 | 24,62 | 24,74 | 24,68 | 1.690.600 |
| 01 feb 2024 | 24,89 | 25,31 | 24,76 | 24,89 | 24,83 | 1.553.100 |
| 31 gen 2024 | 25,42 | 25,42 | 24,74 | 24,75 | 24,69 | 2.189.300 |
| 30 gen 2024 | 25,22 | 25,48 | 24,94 | 25,48 | 25,42 | 1.862.600 |
| 29 gen 2024 | 25,30 | 25,43 | 24,94 | 25,33 | 25,27 | 1.690.800 |
| 26 gen 2024 | 25,12 | 25,43 | 25,02 | 25,43 | 25,37 | 2.411.000 |
| 25 gen 2024 | 24,95 | 25,36 | 24,71 | 25,25 | 25,19 | 2.202.300 |
| 24 gen 2024 | 25,53 | 25,53 | 24,73 | 24,73 | 24,67 | 3.028.500 |
| 23 gen 2024 | 25,92 | 26,26 | 25,17 | 25,39 | 25,33 | 11.050.800 |
| 22 gen 2024 | 24,48 | 24,83 | 24,24 | 24,60 | 24,54 | 1.933.500 |
| 19 gen 2024 | 24,11 | 24,66 | 23,69 | 24,57 | 24,51 | 7.212.900 |
| 18 gen 2024 | 23,16 | 23,26 | 22,77 | 23,04 | 22,98 | 4.623.400 |
| 17 gen 2024 | 23,29 | 23,47 | 22,91 | 22,93 | 22,87 | 3.396.900 |
| 16 gen 2024 | 23,58 | 24,02 | 23,21 | 23,63 | 23,57 | 2.866.500 |
| 12 gen 2024 | 24,45 | 24,48 | 23,44 | 23,55 | 23,49 | 2.824.300 |
| 11 gen 2024 | 24,44 | 24,54 | 24,20 | 24,21 | 24,15 | 2.206.200 |
| 10 gen 2024 | 24,38 | 24,57 | 24,15 | 24,44 | 24,38 | 1.839.600 |
| 09 gen 2024 | 24,13 | 24,51 | 24,07 | 24,43 | 24,37 | 1.912.200 |
| 08 gen 2024 | 23,66 | 24,27 | 23,58 | 24,27 | 24,21 | 2.343.000 |
| 05 gen 2024 | 23,23 | 23,64 | 23,20 | 23,53 | 23,47 | 3.278.900 |
| 04 gen 2024 | 23,10 | 23,75 | 22,75 | 23,45 | 23,39 | 3.152.200 |
| 03 gen 2024 | 23,07 | 23,28 | 22,97 | 23,01 | 22,95 | 4.293.700 |
| 02 gen 2024 | 23,81 | 23,81 | 23,22 | 23,33 | 23,27 | 2.597.700 |
| 29 dic 2023 | 23,68 | 23,89 | 23,68 | 23,73 | 23,67 | 1.266.600 |
| 28 dic 2023 | 23,95 | 24,05 | 23,75 | 23,79 | 23,73 | 1.228.400 |
| 27 dic 2023 | 23,71 | 24,07 | 23,65 | 23,91 | 23,85 | 1.452.000 |
| 26 dic 2023 | 23,43 | 23,75 | 23,40 | 23,68 | 23,62 | 1.176.400 |
| 22 dic 2023 | 23,40 | 23,75 | 23,40 | 23,54 | 23,48 | 994.600 |
| 21 dic 2023 | 23,40 | 23,65 | 23,16 | 23,43 | 23,37 | 1.579.700 |
| 20 dic 2023 | 23,44 | 23,63 | 23,18 | 23,31 | 23,25 | 1.264.100 |
| 19 dic 2023 | 23,17 | 23,68 | 23,05 | 23,63 | 23,57 | 2.345.500 |
| 18 dic 2023 | 23,26 | 23,34 | 22,99 | 23,04 | 22,98 | 2.004.000 |
| 15 dic 2023 | 23,40 | 23,40 | 22,86 | 23,27 | 23,21 | 3.246.600 |
| 14 dic 2023 | 23,46 | 23,63 | 23,23 | 23,29 | 23,23 | 2.729.900 |
| 14 dic 2023 | 0.06 Dividendo | |||||
| 13 dic 2023 | 23,00 | 23,40 | 22,98 | 23,22 | 23,10 | 2.755.400 |
| *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.