Italia markets closed
Dow Jones
38.169,92 +266,63 (+0,70%) Nasdaq
15.805,14 +199,66 (+1,28%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0725 +0,0007 (+0,06%) Bitcoin EUR
55.103,21 +1.378,83 (+2,57%) CMC Crypto 200
1.278,64 +7,90 (+0,62%)
EMX Royalty Corporation (EMX)
NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:17PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 1,7800 | 1,8600 | 1,7600 | 1,8400 | 1,8400 | 319.890 |
| 01 mag 2024 | 1,8700 | 1,8900 | 1,8000 | 1,8000 | 1,8000 | 386.900 |
| 30 apr 2024 | 1,9000 | 1,9200 | 1,8200 | 1,8500 | 1,8500 | 515.700 |
| 29 apr 2024 | 1,9200 | 1,9700 | 1,9100 | 1,9300 | 1,9300 | 179.500 |
| 26 apr 2024 | 1,9200 | 1,9300 | 1,9000 | 1,9200 | 1,9200 | 96.500 |
| 25 apr 2024 | 1,8600 | 1,9200 | 1,8600 | 1,9000 | 1,9000 | 318.900 |
| 24 apr 2024 | 1,8900 | 1,9000 | 1,8800 | 1,9000 | 1,9000 | 221.300 |
| 23 apr 2024 | 1,9200 | 1,9200 | 1,8800 | 1,8900 | 1,8900 | 377.400 |
| 22 apr 2024 | 1,9200 | 1,9500 | 1,9000 | 1,9300 | 1,9300 | 354.000 |
| 19 apr 2024 | 1,9300 | 1,9700 | 1,9300 | 1,9400 | 1,9400 | 165.400 |
| 18 apr 2024 | 1,9500 | 1,9600 | 1,9300 | 1,9500 | 1,9500 | 197.600 |
| 17 apr 2024 | 1,9400 | 1,9700 | 1,8800 | 1,9300 | 1,9300 | 501.900 |
| 16 apr 2024 | 1,9600 | 1,9800 | 1,9000 | 1,9200 | 1,9200 | 425.500 |
| 15 apr 2024 | 1,9500 | 2,0100 | 1,8900 | 2,0100 | 2,0100 | 594.700 |
| 12 apr 2024 | 2,0500 | 2,1000 | 1,8900 | 1,9200 | 1,9200 | 927.800 |
| 11 apr 2024 | 1,9700 | 2,0800 | 1,9700 | 2,0500 | 2,0500 | 744.700 |
| 10 apr 2024 | 1,9500 | 1,9700 | 1,8900 | 1,9600 | 1,9600 | 314.200 |
| 09 apr 2024 | 1,9500 | 1,9800 | 1,9300 | 1,9600 | 1,9600 | 498.300 |
| 08 apr 2024 | 1,9600 | 1,9800 | 1,8800 | 1,9200 | 1,9200 | 662.800 |
| 05 apr 2024 | 1,8900 | 1,9800 | 1,8700 | 1,9500 | 1,9500 | 692.600 |
| 04 apr 2024 | 1,8700 | 1,9100 | 1,8600 | 1,8700 | 1,8700 | 423.200 |
| 03 apr 2024 | 1,8300 | 1,8900 | 1,8300 | 1,8900 | 1,8900 | 333.300 |
| 02 apr 2024 | 1,8500 | 1,8700 | 1,8300 | 1,8300 | 1,8300 | 328.900 |
| 01 apr 2024 | 1,7600 | 1,8500 | 1,7500 | 1,8500 | 1,8500 | 518.200 |
| 28 mar 2024 | 1,7400 | 1,7600 | 1,7000 | 1,7200 | 1,7200 | 390.700 |
| 27 mar 2024 | 1,7200 | 1,7500 | 1,7100 | 1,7300 | 1,7300 | 153.200 |
| 26 mar 2024 | 1,7500 | 1,8000 | 1,7100 | 1,7300 | 1,7300 | 178.600 |
| 25 mar 2024 | 1,7000 | 1,7400 | 1,7000 | 1,7200 | 1,7200 | 218.100 |
| 22 mar 2024 | 1,7200 | 1,7400 | 1,6900 | 1,6900 | 1,6900 | 161.300 |
| 21 mar 2024 | 1,7800 | 1,7900 | 1,7000 | 1,7200 | 1,7200 | 329.500 |
| 20 mar 2024 | 1,6900 | 1,7700 | 1,6700 | 1,7700 | 1,7700 | 255.100 |
| 19 mar 2024 | 1,7100 | 1,7300 | 1,7000 | 1,7000 | 1,7000 | 98.900 |
| 18 mar 2024 | 1,7400 | 1,7500 | 1,6900 | 1,7100 | 1,7100 | 138.000 |
| 15 mar 2024 | 1,6700 | 1,7300 | 1,6500 | 1,7300 | 1,7300 | 202.200 |
| 14 mar 2024 | 1,7200 | 1,7300 | 1,6500 | 1,6700 | 1,6700 | 224.500 |
| 13 mar 2024 | 1,7100 | 1,7700 | 1,7100 | 1,7200 | 1,7200 | 292.200 |
| 12 mar 2024 | 1,7800 | 1,7900 | 1,7100 | 1,7300 | 1,7300 | 178.400 |
| 11 mar 2024 | 1,7500 | 1,8100 | 1,7300 | 1,7900 | 1,7900 | 348.200 |
| 08 mar 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7300 | 1,7300 | 203.800 |
| 07 mar 2024 | 1,7300 | 1,7300 | 1,7100 | 1,7100 | 1,7100 | 144.200 |
| 06 mar 2024 | 1,7000 | 1,7300 | 1,6800 | 1,7300 | 1,7300 | 249.300 |
| 05 mar 2024 | 1,7200 | 1,7300 | 1,6500 | 1,6700 | 1,6700 | 293.100 |
| 04 mar 2024 | 1,6500 | 1,7500 | 1,6500 | 1,7200 | 1,7200 | 625.700 |
| 01 mar 2024 | 1,5300 | 1,6300 | 1,5100 | 1,6300 | 1,6300 | 549.800 |
| 29 feb 2024 | 1,5000 | 1,5200 | 1,4800 | 1,4900 | 1,4900 | 196.400 |
| 28 feb 2024 | 1,5000 | 1,5300 | 1,4700 | 1,4700 | 1,4700 | 98.000 |
| 27 feb 2024 | 1,5000 | 1,5200 | 1,4700 | 1,5000 | 1,5000 | 121.000 |
| 26 feb 2024 | 1,5000 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 179.000 |
| 23 feb 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 177.800 |
| 22 feb 2024 | 1,5100 | 1,5300 | 1,4800 | 1,5300 | 1,5300 | 206.100 |
| 21 feb 2024 | 1,4800 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | 220.400 |
| 20 feb 2024 | 1,4800 | 1,5100 | 1,4700 | 1,4700 | 1,4700 | 248.400 |
| 16 feb 2024 | 1,4800 | 1,5100 | 1,4800 | 1,4900 | 1,4900 | 86.000 |
| 15 feb 2024 | 1,4700 | 1,4900 | 1,4500 | 1,4700 | 1,4700 | 161.600 |
| 14 feb 2024 | 1,4600 | 1,4700 | 1,4300 | 1,4700 | 1,4700 | 88.000 |
| 13 feb 2024 | 1,4800 | 1,4900 | 1,4300 | 1,4600 | 1,4600 | 233.100 |
| 12 feb 2024 | 1,4700 | 1,5100 | 1,4600 | 1,5000 | 1,5000 | 116.900 |
| 09 feb 2024 | 1,5100 | 1,5100 | 1,4500 | 1,4800 | 1,4800 | 199.300 |
| 08 feb 2024 | 1,5500 | 1,5600 | 1,4800 | 1,5000 | 1,5000 | 248.300 |
| 07 feb 2024 | 1,5100 | 1,5600 | 1,4900 | 1,5500 | 1,5500 | 372.700 |
| 06 feb 2024 | 1,4600 | 1,4700 | 1,4400 | 1,4600 | 1,4600 | 257.800 |
| 05 feb 2024 | 1,4900 | 1,4900 | 1,4100 | 1,4600 | 1,4600 | 766.700 |
| 02 feb 2024 | 1,4900 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 72.300 |
| 01 feb 2024 | 1,4800 | 1,5300 | 1,4800 | 1,5100 | 1,5100 | 173.900 |
| 31 gen 2024 | 1,5000 | 1,5100 | 1,4600 | 1,4900 | 1,4900 | 361.900 |
| 30 gen 2024 | 1,5300 | 1,5300 | 1,4700 | 1,5000 | 1,5000 | 226.300 |
| 29 gen 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | 107.700 |
| 26 gen 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 219.400 |
| 25 gen 2024 | 1,5200 | 1,5400 | 1,5000 | 1,5200 | 1,5200 | 148.300 |
| 24 gen 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 210.900 |
| 23 gen 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5400 | 1,5400 | 184.000 |
| 22 gen 2024 | 1,5000 | 1,5100 | 1,4800 | 1,5000 | 1,5000 | 286.000 |
| 19 gen 2024 | 1,5100 | 1,5200 | 1,4900 | 1,5100 | 1,5100 | 180.800 |
| 18 gen 2024 | 1,5000 | 1,5200 | 1,4800 | 1,5100 | 1,5100 | 185.900 |
| 17 gen 2024 | 1,5500 | 1,5500 | 1,4700 | 1,4800 | 1,4800 | 581.600 |
| 16 gen 2024 | 1,5600 | 1,5800 | 1,5500 | 1,5700 | 1,5700 | 193.000 |
| 12 gen 2024 | 1,5600 | 1,6000 | 1,5600 | 1,5600 | 1,5600 | 252.000 |
| 11 gen 2024 | 1,5800 | 1,5900 | 1,5600 | 1,5700 | 1,5700 | 146.200 |
| 10 gen 2024 | 1,5900 | 1,5900 | 1,5600 | 1,5800 | 1,5800 | 191.500 |
| 09 gen 2024 | 1,5700 | 1,5900 | 1,5700 | 1,5900 | 1,5900 | 182.800 |
| 08 gen 2024 | 1,6000 | 1,6100 | 1,5500 | 1,5800 | 1,5800 | 335.500 |
| 05 gen 2024 | 1,5900 | 1,6000 | 1,5500 | 1,6000 | 1,6000 | 229.600 |
| 04 gen 2024 | 1,6000 | 1,6100 | 1,5800 | 1,5900 | 1,5900 | 52.500 |
| 03 gen 2024 | 1,5800 | 1,6000 | 1,5700 | 1,6000 | 1,6000 | 127.100 |
| 02 gen 2024 | 1,6200 | 1,6300 | 1,5800 | 1,5800 | 1,5800 | 231.400 |
| 29 dic 2023 | 1,6100 | 1,6200 | 1,5900 | 1,6200 | 1,6200 | 334.900 |
| 28 dic 2023 | 1,6300 | 1,6500 | 1,6000 | 1,6100 | 1,6100 | 344.800 |
| 27 dic 2023 | 1,6300 | 1,6700 | 1,6300 | 1,6500 | 1,6500 | 231.600 |
| 26 dic 2023 | 1,6400 | 1,6800 | 1,6300 | 1,6300 | 1,6300 | 108.200 |
| 22 dic 2023 | 1,6300 | 1,6800 | 1,6300 | 1,6500 | 1,6500 | 173.000 |
| 21 dic 2023 | 1,6200 | 1,6300 | 1,5900 | 1,6300 | 1,6300 | 449.200 |
| 20 dic 2023 | 1,6200 | 1,6600 | 1,6000 | 1,6000 | 1,6000 | 438.900 |
| 19 dic 2023 | 1,6300 | 1,7200 | 1,6300 | 1,6900 | 1,6900 | 158.400 |
| 18 dic 2023 | 1,6600 | 1,6800 | 1,6300 | 1,6300 | 1,6300 | 186.200 |
| 15 dic 2023 | 1,6600 | 1,6900 | 1,6600 | 1,6700 | 1,6700 | 150.100 |
| 14 dic 2023 | 1,6800 | 1,7000 | 1,6600 | 1,6600 | 1,6600 | 303.400 |
| 13 dic 2023 | 1,6100 | 1,6700 | 1,6100 | 1,6700 | 1,6700 | 414.300 |
| 12 dic 2023 | 1,6800 | 1,6900 | 1,6200 | 1,6300 | 1,6300 | 420.500 |
| 11 dic 2023 | 1,6900 | 1,7100 | 1,6800 | 1,6900 | 1,6900 | 142.200 |
| 08 dic 2023 | 1,6800 | 1,7000 | 1,6800 | 1,6900 | 1,6900 | 75.800 |
| *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.