Italia markets open in 7 hours 21 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0769 -0,0005 (-0,04%) Bitcoin EUR
58.713,48 -888,86 (-1,49%) CMC Crypto 200
1.363,31 +50,68 (+3,86%)
Electro-Sensors, Inc. (ELSE)
NasdaqCM - NasdaqCM 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 |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 4,1900 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 2.383 |
| 03 mag 2024 | 4,1200 | 4,2500 | 4,1200 | 4,2500 | 4,2500 | 3.100 |
| 02 mag 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 1.700 |
| 01 mag 2024 | 4,1500 | 4,1500 | 4,0600 | 4,0700 | 4,0700 | 1.100 |
| 30 apr 2024 | 4,0500 | 4,2500 | 4,0500 | 4,2000 | 4,2000 | 3.400 |
| 29 apr 2024 | 4,1600 | 4,1900 | 4,0400 | 4,1500 | 4,1500 | 5.500 |
| 26 apr 2024 | 4,0400 | 4,1500 | 4,0400 | 4,1500 | 4,1500 | 300 |
| 25 apr 2024 | 4,2500 | 4,2500 | 4,0200 | 4,0200 | 4,0200 | 300 |
| 24 apr 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 300 |
| 23 apr 2024 | 4,1500 | 4,1500 | 4,1300 | 4,1300 | 4,1300 | 15.300 |
| 22 apr 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 300 |
| 19 apr 2024 | 4,2000 | 4,2900 | 4,1300 | 4,1300 | 4,1300 | 600 |
| 18 apr 2024 | 4,1200 | 4,2800 | 4,1200 | 4,2000 | 4,2000 | 15.700 |
| 17 apr 2024 | 4,0600 | 4,1000 | 4,0600 | 4,0900 | 4,0900 | 900 |
| 16 apr 2024 | 4,2000 | 4,2300 | 4,0800 | 4,2200 | 4,2200 | 3.900 |
| 15 apr 2024 | 4,1800 | 4,1900 | 4,0500 | 4,1900 | 4,1900 | 8.000 |
| 12 apr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 300 |
| 11 apr 2024 | 4,0100 | 4,1800 | 4,0100 | 4,1800 | 4,1800 | 800 |
| 10 apr 2024 | 4,1900 | 4,2000 | 4,0100 | 4,0100 | 4,0100 | 15.900 |
| 09 apr 2024 | 4,0700 | 4,0700 | 4,0300 | 4,0700 | 4,0700 | 2.400 |
| 08 apr 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 05 apr 2024 | 4,0900 | 4,0900 | 4,0600 | 4,0600 | 4,0600 | 2.300 |
| 04 apr 2024 | 4,1200 | 4,1200 | 4,0900 | 4,0900 | 4,0900 | 1.900 |
| 03 apr 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 800 |
| 02 apr 2024 | 4,0900 | 4,1900 | 4,0800 | 4,1900 | 4,1900 | 1.700 |
| 01 apr 2024 | 4,2600 | 4,4000 | 4,1400 | 4,1400 | 4,1400 | 7.500 |
| 28 mar 2024 | 4,2600 | 4,2600 | 4,1000 | 4,1700 | 4,1700 | 3.800 |
| 27 mar 2024 | 4,0700 | 4,2700 | 4,0700 | 4,2700 | 4,2700 | 1.900 |
| 26 mar 2024 | 4,1300 | 4,1400 | 4,0700 | 4,1400 | 4,1400 | 500 |
| 25 mar 2024 | 4,1700 | 4,1900 | 4,1400 | 4,1800 | 4,1800 | 1.500 |
| 22 mar 2024 | 4,0500 | 4,1700 | 4,0100 | 4,1700 | 4,1700 | 500 |
| 21 mar 2024 | 4,2000 | 4,2000 | 4,0500 | 4,0500 | 4,0500 | 1.000 |
| 20 mar 2024 | 3,9800 | 4,0500 | 3,9800 | 4,0500 | 4,0500 | 1.200 |
| 19 mar 2024 | 4,0600 | 4,2200 | 3,9300 | 3,9300 | 3,9300 | 1.800 |
| 18 mar 2024 | 4,0000 | 4,0900 | 4,0000 | 4,0600 | 4,0600 | 2.600 |
| 15 mar 2024 | 4,2800 | 4,2800 | 3,9500 | 3,9500 | 3,9500 | 7.700 |
| 14 mar 2024 | 4,1100 | 4,1900 | 4,1100 | 4,1900 | 4,1900 | 800 |
| 13 mar 2024 | 4,1000 | 4,1900 | 4,1000 | 4,1700 | 4,1700 | 1.100 |
| 12 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 600 |
| 11 mar 2024 | 4,1300 | 4,1300 | 4,1000 | 4,1000 | 4,1000 | 1.100 |
| 08 mar 2024 | 4,0800 | 4,1300 | 4,0800 | 4,1300 | 4,1300 | 1.000 |
| 07 mar 2024 | 4,0900 | 4,2600 | 4,0900 | 4,0900 | 4,0900 | 1.500 |
| 06 mar 2024 | 4,1000 | 4,1000 | 4,0900 | 4,0900 | 4,0900 | 200 |
| 05 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 800 |
| 04 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 400 |
| 01 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 300 |
| 29 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 28 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 300 |
| 27 feb 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 300 |
| 26 feb 2024 | 4,0500 | 4,0700 | 4,0000 | 4,0000 | 4,0000 | 1.500 |
| 23 feb 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 200 |
| 22 feb 2024 | 4,1400 | 4,1400 | 4,0500 | 4,0500 | 4,0500 | 5.600 |
| 21 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 600 |
| 20 feb 2024 | 4,2300 | 4,2300 | 4,1200 | 4,2100 | 4,2100 | 1.500 |
| 16 feb 2024 | 4,2000 | 4,2000 | 4,1800 | 4,1800 | 4,1800 | 700 |
| 15 feb 2024 | 4,3000 | 4,3000 | 4,1500 | 4,1600 | 4,1600 | 5.200 |
| 14 feb 2024 | 4,3000 | 4,3000 | 4,1500 | 4,2200 | 4,2200 | 1.100 |
| 13 feb 2024 | 4,2200 | 4,2200 | 4,1300 | 4,1300 | 4,1300 | 800 |
| 12 feb 2024 | 4,1200 | 4,2800 | 4,1200 | 4,1300 | 4,1300 | 1.400 |
| 09 feb 2024 | 4,1300 | 4,1300 | 4,1200 | 4,1200 | 4,1200 | 400 |
| 08 feb 2024 | 4,1400 | 4,1500 | 4,1200 | 4,1200 | 4,1200 | 800 |
| 07 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 700 |
| 06 feb 2024 | 4,3100 | 4,3200 | 4,3100 | 4,3200 | 4,3200 | 700 |
| 05 feb 2024 | 4,2600 | 4,2700 | 4,2000 | 4,2700 | 4,2700 | 1.500 |
| 02 feb 2024 | 4,1900 | 4,2700 | 4,1700 | 4,2700 | 4,2700 | 1.900 |
| 01 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 200 |
| 31 gen 2024 | 4,2400 | 4,2800 | 4,1100 | 4,1600 | 4,1600 | 3.400 |
| 30 gen 2024 | 4,2200 | 4,3200 | 4,2200 | 4,2400 | 4,2400 | 1.200 |
| 29 gen 2024 | 4,1100 | 4,1100 | 4,1000 | 4,1000 | 4,1000 | 2.100 |
| 26 gen 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 400 |
| 25 gen 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
| 24 gen 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 300 |
| 23 gen 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 22 gen 2024 | 4,0400 | 4,1500 | 3,9000 | 4,1500 | 4,1500 | 3.400 |
| 19 gen 2024 | 3,9800 | 4,0400 | 3,9800 | 4,0400 | 4,0400 | 4.900 |
| 18 gen 2024 | 3,9400 | 4,0000 | 3,9400 | 4,0000 | 4,0000 | 9.800 |
| 17 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 16 gen 2024 | 3,9900 | 4,0000 | 3,9900 | 4,0000 | 4,0000 | 800 |
| 12 gen 2024 | 3,9100 | 4,0000 | 3,9100 | 3,9700 | 3,9700 | 5.100 |
| 11 gen 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 400 |
| 10 gen 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 300 |
| 09 gen 2024 | 3,8300 | 3,8300 | 3,7400 | 3,8300 | 3,8300 | 4.600 |
| 08 gen 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 05 gen 2024 | 4,0000 | 4,0000 | 3,9800 | 3,9800 | 3,9800 | 800 |
| 04 gen 2024 | 3,9500 | 3,9900 | 3,8800 | 3,9700 | 3,9700 | 4.900 |
| 03 gen 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 2.200 |
| 02 gen 2024 | 3,9100 | 3,9200 | 3,8600 | 3,9200 | 3,9200 | 2.100 |
| 29 dic 2023 | 3,8500 | 3,9700 | 3,7900 | 3,8000 | 3,8000 | 8.500 |
| 28 dic 2023 | 3,8700 | 3,8900 | 3,8600 | 3,8900 | 3,8900 | 8.400 |
| 27 dic 2023 | 3,8500 | 3,8500 | 3,8300 | 3,8300 | 3,8300 | 1.500 |
| 26 dic 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 1.100 |
| 22 dic 2023 | 3,9400 | 3,9500 | 3,8200 | 3,8200 | 3,8200 | 1.700 |
| 21 dic 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 200 |
| 20 dic 2023 | 3,6900 | 3,6900 | 3,6800 | 3,6900 | 3,6900 | 1.300 |
| 19 dic 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 7.700 |
| 18 dic 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 15 dic 2023 | 3,9300 | 3,9300 | 3,8800 | 3,9200 | 3,9200 | 1.100 |
| 14 dic 2023 | 3,9400 | 3,9400 | 3,9200 | 3,9200 | 3,9200 | 800 |
| 13 dic 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 300 |
| 12 dic 2023 | 3,8000 | 3,8500 | 3,7700 | 3,8500 | 3,8500 | 800 |
| *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.