Italia markets close in 1 hour 43 minutes
FTSE MIB
33.480,43 -226,78 (-0,67%) Dow Jones
38.963,11 -149,05 (-0,38%) Nasdaq
17.715,09 -2,56 (-0,01%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,69 -0,14 (-0,17%) Bitcoin EUR
57.730,98 +411,44 (+0,72%)
Envela Corporation (ELA)
NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:44AM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 4,7500 | 4,7800 | 4,7300 | 4,7800 | 4,7800 | 1.047 |
| 25 giu 2024 | 4,7200 | 4,8000 | 4,7200 | 4,7400 | 4,7400 | 21.200 |
| 24 giu 2024 | 4,4700 | 4,8300 | 4,4700 | 4,7700 | 4,7700 | 44.500 |
| 21 giu 2024 | 4,5500 | 4,7700 | 4,5500 | 4,7400 | 4,7400 | 46.300 |
| 20 giu 2024 | 4,3600 | 4,7100 | 4,3600 | 4,5800 | 4,5800 | 41.400 |
| 18 giu 2024 | 4,5700 | 4,7800 | 4,4800 | 4,4800 | 4,4800 | 39.900 |
| 17 giu 2024 | 4,5900 | 4,7000 | 4,5600 | 4,6400 | 4,6400 | 26.700 |
| 14 giu 2024 | 4,7700 | 4,7700 | 4,5700 | 4,5800 | 4,5800 | 16.900 |
| 13 giu 2024 | 4,9200 | 4,9200 | 4,7300 | 4,8500 | 4,8500 | 18.200 |
| 12 giu 2024 | 4,9200 | 4,9200 | 4,8400 | 4,9000 | 4,9000 | 16.200 |
| 11 giu 2024 | 4,7400 | 4,9200 | 4,6900 | 4,9200 | 4,9200 | 34.900 |
| 10 giu 2024 | 4,6700 | 4,8100 | 4,6600 | 4,7800 | 4,7800 | 32.800 |
| 07 giu 2024 | 4,5900 | 4,7300 | 4,5800 | 4,6700 | 4,6700 | 18.600 |
| 06 giu 2024 | 4,6700 | 4,7200 | 4,6000 | 4,6700 | 4,6700 | 16.100 |
| 05 giu 2024 | 4,5700 | 4,7300 | 4,5700 | 4,7300 | 4,7300 | 50.700 |
| 04 giu 2024 | 4,6000 | 4,6800 | 4,5600 | 4,5700 | 4,5700 | 13.800 |
| 03 giu 2024 | 4,7000 | 4,8000 | 4,6500 | 4,6500 | 4,6500 | 27.500 |
| 31 mag 2024 | 4,6300 | 4,8100 | 4,6100 | 4,7200 | 4,7200 | 37.600 |
| 30 mag 2024 | 4,5800 | 4,7200 | 4,5100 | 4,5800 | 4,5800 | 66.800 |
| 29 mag 2024 | 4,5200 | 4,7300 | 4,5200 | 4,5400 | 4,5400 | 28.100 |
| 28 mag 2024 | 4,6000 | 4,6600 | 4,5800 | 4,6000 | 4,6000 | 11.900 |
| 24 mag 2024 | 4,5900 | 4,6800 | 4,5300 | 4,5700 | 4,5700 | 23.300 |
| 23 mag 2024 | 4,5000 | 4,5800 | 4,4800 | 4,5400 | 4,5400 | 16.100 |
| 22 mag 2024 | 4,4700 | 4,5400 | 4,4700 | 4,4800 | 4,4800 | 26.000 |
| 21 mag 2024 | 4,6400 | 4,6400 | 4,4500 | 4,4500 | 4,4500 | 40.400 |
| 20 mag 2024 | 4,6500 | 4,8000 | 4,6000 | 4,7100 | 4,7100 | 64.800 |
| 17 mag 2024 | 4,5200 | 4,9000 | 4,5200 | 4,6300 | 4,6300 | 95.800 |
| 16 mag 2024 | 4,4500 | 4,6000 | 4,4500 | 4,5200 | 4,5200 | 13.300 |
| 15 mag 2024 | 4,6700 | 4,6700 | 4,4600 | 4,4600 | 4,4600 | 31.100 |
| 14 mag 2024 | 4,6600 | 4,6600 | 4,5500 | 4,6500 | 4,6500 | 9.700 |
| 13 mag 2024 | 4,5000 | 4,6700 | 4,5000 | 4,6100 | 4,6100 | 39.200 |
| 10 mag 2024 | 4,5600 | 4,6000 | 4,4200 | 4,4600 | 4,4600 | 25.700 |
| 09 mag 2024 | 4,4500 | 4,6000 | 4,4500 | 4,6000 | 4,6000 | 37.700 |
| 08 mag 2024 | 4,5000 | 4,5500 | 4,4200 | 4,5100 | 4,5100 | 21.100 |
| 07 mag 2024 | 4,4800 | 4,6100 | 4,4800 | 4,5400 | 4,5400 | 32.500 |
| 06 mag 2024 | 4,5200 | 4,5300 | 4,3800 | 4,4900 | 4,4900 | 23.400 |
| 03 mag 2024 | 4,6200 | 4,6200 | 4,4300 | 4,4700 | 4,4700 | 26.400 |
| 02 mag 2024 | 4,3700 | 4,6200 | 4,2700 | 4,6200 | 4,6200 | 30.000 |
| 01 mag 2024 | 4,3000 | 4,4900 | 4,2300 | 4,3800 | 4,3800 | 23.400 |
| 30 apr 2024 | 4,3200 | 4,3900 | 4,2500 | 4,2900 | 4,2900 | 16.900 |
| 29 apr 2024 | 4,4100 | 4,4800 | 4,2500 | 4,4100 | 4,4100 | 29.000 |
| 26 apr 2024 | 4,3500 | 4,4400 | 4,2600 | 4,3800 | 4,3800 | 31.400 |
| 25 apr 2024 | 4,3200 | 4,3900 | 4,2100 | 4,3200 | 4,3200 | 20.300 |
| 24 apr 2024 | 4,4600 | 4,4600 | 4,2800 | 4,4200 | 4,4200 | 39.800 |
| 23 apr 2024 | 4,2500 | 4,4300 | 4,2100 | 4,3900 | 4,3900 | 17.300 |
| 22 apr 2024 | 4,2500 | 4,3900 | 4,2400 | 4,2900 | 4,2900 | 27.500 |
| 19 apr 2024 | 4,3100 | 4,4200 | 4,2000 | 4,2800 | 4,2800 | 35.700 |
| 18 apr 2024 | 4,3400 | 4,4900 | 4,3100 | 4,3200 | 4,3200 | 39.400 |
| 17 apr 2024 | 4,4500 | 4,4500 | 4,3100 | 4,4200 | 4,4200 | 36.500 |
| 16 apr 2024 | 4,3000 | 4,4700 | 4,2300 | 4,4400 | 4,4400 | 109.100 |
| 15 apr 2024 | 4,4100 | 4,4400 | 4,3000 | 4,3000 | 4,3000 | 78.900 |
| 12 apr 2024 | 4,5000 | 4,5200 | 4,2900 | 4,3500 | 4,3500 | 86.000 |
| 11 apr 2024 | 4,5000 | 4,5600 | 4,3300 | 4,5300 | 4,5300 | 28.000 |
| 10 apr 2024 | 4,3700 | 4,5900 | 4,2900 | 4,4600 | 4,4600 | 99.100 |
| 09 apr 2024 | 4,6200 | 4,6600 | 4,4200 | 4,5100 | 4,5100 | 26.600 |
| 08 apr 2024 | 4,5600 | 4,5900 | 4,5400 | 4,5600 | 4,5600 | 25.200 |
| 05 apr 2024 | 4,5600 | 4,6200 | 4,5200 | 4,5300 | 4,5300 | 67.800 |
| 04 apr 2024 | 4,7000 | 4,7000 | 4,5000 | 4,5900 | 4,5900 | 61.700 |
| 03 apr 2024 | 4,6000 | 4,8400 | 4,6000 | 4,6600 | 4,6600 | 97.000 |
| 02 apr 2024 | 4,5500 | 4,6300 | 4,5000 | 4,6000 | 4,6000 | 34.500 |
| 01 apr 2024 | 4,6300 | 4,6400 | 4,4400 | 4,5600 | 4,5600 | 35.400 |
| 28 mar 2024 | 4,6100 | 4,6400 | 4,5700 | 4,6200 | 4,6200 | 19.700 |
| 27 mar 2024 | 4,4800 | 4,5700 | 4,4100 | 4,5500 | 4,5500 | 66.100 |
| 26 mar 2024 | 4,5200 | 4,5200 | 4,3500 | 4,4400 | 4,4400 | 73.100 |
| 25 mar 2024 | 4,3300 | 4,5600 | 4,3300 | 4,4800 | 4,4800 | 103.200 |
| 22 mar 2024 | 4,4600 | 4,5200 | 4,3100 | 4,3100 | 4,3100 | 73.800 |
| 21 mar 2024 | 4,4600 | 4,5900 | 4,3200 | 4,4000 | 4,4000 | 162.100 |
| 20 mar 2024 | 4,4100 | 4,6800 | 4,3700 | 4,6400 | 4,6400 | 23.900 |
| 19 mar 2024 | 4,2200 | 4,4400 | 4,2200 | 4,4100 | 4,4100 | 19.900 |
| 18 mar 2024 | 4,3900 | 4,6200 | 4,3900 | 4,4000 | 4,4000 | 9.100 |
| 15 mar 2024 | 4,3200 | 4,4200 | 4,3200 | 4,4200 | 4,4200 | 35.700 |
| 14 mar 2024 | 4,3200 | 4,3400 | 4,3100 | 4,3200 | 4,3200 | 18.900 |
| 13 mar 2024 | 4,3300 | 4,3500 | 4,3200 | 4,3500 | 4,3500 | 30.800 |
| 12 mar 2024 | 4,3800 | 4,4100 | 4,2200 | 4,3100 | 4,3100 | 35.100 |
| 11 mar 2024 | 4,3000 | 4,4000 | 4,2600 | 4,3800 | 4,3800 | 12.600 |
| 08 mar 2024 | 4,2500 | 4,3800 | 4,2400 | 4,3200 | 4,3200 | 33.300 |
| 07 mar 2024 | 4,3100 | 4,3300 | 4,2600 | 4,3000 | 4,3000 | 37.800 |
| 06 mar 2024 | 4,3600 | 4,3600 | 4,2800 | 4,3600 | 4,3600 | 18.200 |
| 05 mar 2024 | 4,3700 | 4,3800 | 4,3100 | 4,3100 | 4,3100 | 8.500 |
| 04 mar 2024 | 4,5000 | 4,5100 | 4,3500 | 4,3900 | 4,3900 | 55.500 |
| 01 mar 2024 | 4,3200 | 4,5000 | 4,3000 | 4,4300 | 4,4300 | 41.100 |
| 29 feb 2024 | 4,4200 | 4,6000 | 4,3000 | 4,3000 | 4,3000 | 15.600 |
| 28 feb 2024 | 4,3000 | 4,5000 | 4,3000 | 4,3200 | 4,3200 | 10.900 |
| 27 feb 2024 | 4,2400 | 4,5900 | 4,2400 | 4,4800 | 4,4800 | 30.900 |
| 26 feb 2024 | 4,4900 | 4,6200 | 4,4200 | 4,4300 | 4,4300 | 28.700 |
| 23 feb 2024 | 4,4600 | 4,5100 | 4,3200 | 4,5000 | 4,5000 | 29.300 |
| 22 feb 2024 | 4,4600 | 4,5100 | 4,3300 | 4,4200 | 4,4200 | 24.000 |
| 21 feb 2024 | 4,5200 | 4,5800 | 4,4400 | 4,4400 | 4,4400 | 12.600 |
| 20 feb 2024 | 4,5500 | 4,6500 | 4,3800 | 4,4700 | 4,4700 | 47.400 |
| 16 feb 2024 | 4,5400 | 4,7200 | 4,5000 | 4,5800 | 4,5800 | 19.700 |
| 15 feb 2024 | 4,3700 | 4,6200 | 4,3700 | 4,6200 | 4,6200 | 29.400 |
| 14 feb 2024 | 4,4000 | 4,5000 | 4,3600 | 4,4900 | 4,4900 | 12.200 |
| 13 feb 2024 | 4,5600 | 4,6200 | 4,3000 | 4,3000 | 4,3000 | 34.200 |
| 12 feb 2024 | 4,5300 | 4,7500 | 4,5300 | 4,6100 | 4,6100 | 24.700 |
| 09 feb 2024 | 4,4300 | 4,6200 | 4,4100 | 4,6100 | 4,6100 | 23.800 |
| 08 feb 2024 | 4,5200 | 4,5700 | 4,4200 | 4,4200 | 4,4200 | 16.500 |
| 07 feb 2024 | 4,4500 | 4,5400 | 4,4500 | 4,4500 | 4,4500 | 16.000 |
| 06 feb 2024 | 4,3800 | 4,5600 | 4,3800 | 4,4500 | 4,4500 | 21.600 |
| 05 feb 2024 | 4,4200 | 4,5600 | 4,3300 | 4,3700 | 4,3700 | 40.000 |
| 02 feb 2024 | 4,4700 | 4,5500 | 4,4000 | 4,5100 | 4,5100 | 17.400 |
| *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.