Italia markets closed
Dow Jones
39.835,21 -168,38 (-0,42%) Nasdaq
16.777,84 +91,87 (+0,55%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0866 -0,0006 (-0,05%) Bitcoin EUR
63.031,27 +1.603,61 (+2,61%) CMC Crypto 200
1.391,09 +36,67 (+2,71%)
Equus Total Return, Inc. (EQS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:56PM EDT. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 1,4300 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1.272 |
| 17 mag 2024 | 1,4300 | 1,4400 | 1,4200 | 1,4400 | 1,4400 | 16.000 |
| 16 mag 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 800 |
| 15 mag 2024 | 1,4300 | 1,4700 | 1,4300 | 1,4300 | 1,4300 | 1.700 |
| 14 mag 2024 | 1,4800 | 1,4800 | 1,4300 | 1,4800 | 1,4800 | 3.000 |
| 13 mag 2024 | 1,4900 | 1,4900 | 1,4300 | 1,4900 | 1,4900 | 900 |
| 10 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 100 |
| 09 mag 2024 | 1,4300 | 1,4900 | 1,4300 | 1,4600 | 1,4600 | 1.400 |
| 08 mag 2024 | 1,4300 | 1,4600 | 1,4300 | 1,4500 | 1,4500 | 6.500 |
| 07 mag 2024 | 1,4300 | 1,4600 | 1,4300 | 1,4500 | 1,4500 | 3.500 |
| 06 mag 2024 | 1,4600 | 1,4700 | 1,4600 | 1,4600 | 1,4600 | 2.500 |
| 03 mag 2024 | 1,4600 | 1,5100 | 1,4500 | 1,4500 | 1,4500 | 2.200 |
| 02 mag 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 14.100 |
| 01 mag 2024 | 1,4700 | 1,4900 | 1,4700 | 1,4900 | 1,4900 | 2.500 |
| 30 apr 2024 | 1,5000 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 1.500 |
| 29 apr 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4800 | 1,4800 | 2.700 |
| 26 apr 2024 | 1,5200 | 1,5200 | 1,4400 | 1,5000 | 1,5000 | 5.300 |
| 25 apr 2024 | 1,4700 | 1,4900 | 1,4500 | 1,4800 | 1,4800 | 2.800 |
| 24 apr 2024 | 1,5300 | 1,5300 | 1,4500 | 1,4700 | 1,4700 | 1.600 |
| 23 apr 2024 | 1,4700 | 1,4700 | 1,4400 | 1,4500 | 1,4500 | 2.100 |
| 22 apr 2024 | 1,4800 | 1,4800 | 1,4200 | 1,4700 | 1,4700 | 19.200 |
| 19 apr 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 3.700 |
| 18 apr 2024 | 1,4700 | 1,4800 | 1,4300 | 1,4800 | 1,4800 | 2.000 |
| 17 apr 2024 | 1,4600 | 1,4900 | 1,4300 | 1,4500 | 1,4500 | 3.600 |
| 16 apr 2024 | 1,4300 | 1,4600 | 1,4300 | 1,4600 | 1,4600 | 2.300 |
| 15 apr 2024 | 1,4200 | 1,5000 | 1,4200 | 1,4900 | 1,4900 | 11.400 |
| 12 apr 2024 | 1,4300 | 1,5000 | 1,4300 | 1,4500 | 1,4500 | 2.600 |
| 11 apr 2024 | 1,5200 | 1,5200 | 1,4300 | 1,4700 | 1,4700 | 2.900 |
| 10 apr 2024 | 1,4500 | 1,4700 | 1,4200 | 1,4200 | 1,4200 | 1.900 |
| 09 apr 2024 | 1,4900 | 1,5300 | 1,4300 | 1,4400 | 1,4400 | 62.700 |
| 08 apr 2024 | 1,4900 | 1,5700 | 1,4700 | 1,4900 | 1,4900 | 19.300 |
| 05 apr 2024 | 1,4800 | 1,5300 | 1,4700 | 1,5100 | 1,5100 | 15.900 |
| 04 apr 2024 | 1,4700 | 1,5500 | 1,4600 | 1,5000 | 1,5000 | 36.900 |
| 03 apr 2024 | 1,5800 | 1,6300 | 1,5300 | 1,5300 | 1,5300 | 115.500 |
| 02 apr 2024 | 1,4700 | 1,5300 | 1,4600 | 1,5300 | 1,5300 | 29.100 |
| 01 apr 2024 | 1,4600 | 1,5000 | 1,4600 | 1,5000 | 1,5000 | 1.400 |
| 28 mar 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 1.400 |
| 27 mar 2024 | 1,4300 | 1,4800 | 1,4300 | 1,4700 | 1,4700 | 4.900 |
| 26 mar 2024 | 1,4100 | 1,4700 | 1,4100 | 1,4600 | 1,4600 | 1.800 |
| 25 mar 2024 | 1,4400 | 1,4800 | 1,4100 | 1,4700 | 1,4700 | 11.900 |
| 22 mar 2024 | 1,4800 | 1,4800 | 1,4400 | 1,4400 | 1,4400 | 5.400 |
| 21 mar 2024 | 1,4500 | 1,4900 | 1,4500 | 1,4900 | 1,4900 | 800 |
| 20 mar 2024 | 1,4800 | 1,4900 | 1,4600 | 1,4600 | 1,4600 | 11.100 |
| 19 mar 2024 | 1,4400 | 1,4800 | 1,4400 | 1,4800 | 1,4800 | 500 |
| 18 mar 2024 | 1,5000 | 1,5000 | 1,4200 | 1,4900 | 1,4900 | 6.400 |
| 15 mar 2024 | 1,4300 | 1,5000 | 1,4300 | 1,5000 | 1,5000 | 900 |
| 14 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 300 |
| 13 mar 2024 | 1,4700 | 1,5000 | 1,4700 | 1,4700 | 1,4700 | 22.300 |
| 12 mar 2024 | 1,5000 | 1,5000 | 1,4300 | 1,4800 | 1,4800 | 7.300 |
| 11 mar 2024 | 1,4800 | 1,4900 | 1,4800 | 1,4800 | 1,4800 | 2.200 |
| 08 mar 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1.200 |
| 07 mar 2024 | 1,4800 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 3.000 |
| 06 mar 2024 | 1,4800 | 1,4900 | 1,4800 | 1,4800 | 1,4800 | 5.000 |
| 05 mar 2024 | 1,4800 | 1,4900 | 1,4800 | 1,4800 | 1,4800 | 600 |
| 04 mar 2024 | 1,4500 | 1,5600 | 1,4500 | 1,5000 | 1,5000 | 10.800 |
| 01 mar 2024 | 1,4500 | 1,4900 | 1,4500 | 1,4900 | 1,4900 | 4.700 |
| 29 feb 2024 | 1,4700 | 1,4900 | 1,4200 | 1,4700 | 1,4700 | 4.200 |
| 28 feb 2024 | 1,4600 | 1,4800 | 1,4300 | 1,4600 | 1,4600 | 7.500 |
| 27 feb 2024 | 1,4500 | 1,4900 | 1,4500 | 1,4600 | 1,4600 | 10.400 |
| 26 feb 2024 | 1,4600 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 11.100 |
| 23 feb 2024 | 1,4700 | 1,5000 | 1,4500 | 1,4900 | 1,4900 | 5.700 |
| 22 feb 2024 | 1,4700 | 1,5900 | 1,4500 | 1,5000 | 1,5000 | 13.400 |
| 21 feb 2024 | 1,5800 | 1,5800 | 1,4600 | 1,5100 | 1,5100 | 16.000 |
| 20 feb 2024 | 1,5900 | 1,5900 | 1,5000 | 1,5200 | 1,5200 | 4.200 |
| 16 feb 2024 | 1,4900 | 1,5500 | 1,4900 | 1,5000 | 1,5000 | 12.800 |
| 15 feb 2024 | 1,4300 | 1,5500 | 1,4200 | 1,5300 | 1,5300 | 43.200 |
| 14 feb 2024 | 1,7500 | 1,8000 | 1,4500 | 1,5200 | 1,5200 | 196.100 |
| 13 feb 2024 | 1,7000 | 1,9500 | 1,5000 | 1,6800 | 1,6800 | 142.000 |
| 12 feb 2024 | 1,4400 | 1,5500 | 1,4400 | 1,5300 | 1,5300 | 15.600 |
| 09 feb 2024 | 1,4200 | 1,4800 | 1,4200 | 1,4800 | 1,4800 | 7.800 |
| 08 feb 2024 | 1,4200 | 1,4700 | 1,4200 | 1,4700 | 1,4700 | 1.200 |
| 07 feb 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 2.600 |
| 06 feb 2024 | 1,4600 | 1,4800 | 1,4600 | 1,4800 | 1,4800 | 400 |
| 05 feb 2024 | 1,4800 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 1.200 |
| 02 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 100 |
| 01 feb 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4700 | 1,4700 | 9.000 |
| 31 gen 2024 | 1,4800 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 3.400 |
| 30 gen 2024 | 1,4600 | 1,4900 | 1,4500 | 1,4900 | 1,4900 | 4.700 |
| 29 gen 2024 | 1,5000 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 12.300 |
| 26 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 100 |
| 25 gen 2024 | 1,4700 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 5.300 |
| 24 gen 2024 | 1,4700 | 1,5100 | 1,4400 | 1,4900 | 1,4900 | 32.500 |
| 23 gen 2024 | 1,4800 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 8.500 |
| 22 gen 2024 | 1,4500 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 4.700 |
| 19 gen 2024 | 1,4800 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 21.500 |
| 18 gen 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4700 | 1,4700 | 1.800 |
| 17 gen 2024 | 1,5100 | 1,5400 | 1,4100 | 1,4600 | 1,4600 | 43.900 |
| 16 gen 2024 | 1,5100 | 1,5700 | 1,5100 | 1,5700 | 1,5700 | 8.800 |
| 12 gen 2024 | 1,5600 | 1,5600 | 1,5500 | 1,5500 | 1,5500 | 6.000 |
| 11 gen 2024 | 1,5700 | 1,5700 | 1,5100 | 1,5300 | 1,5300 | 5.800 |
| 10 gen 2024 | 1,5600 | 1,5700 | 1,5500 | 1,5500 | 1,5500 | 18.300 |
| 09 gen 2024 | 1,5000 | 1,5600 | 1,5000 | 1,5600 | 1,5600 | 1.300 |
| 08 gen 2024 | 1,5300 | 1,5700 | 1,4900 | 1,5600 | 1,5600 | 2.000 |
| 05 gen 2024 | 1,5100 | 1,6400 | 1,5100 | 1,5700 | 1,5700 | 19.400 |
| 04 gen 2024 | 1,4800 | 1,6200 | 1,4800 | 1,6000 | 1,6000 | 25.200 |
| 03 gen 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 800 |
| 02 gen 2024 | 1,4500 | 1,4500 | 1,4200 | 1,4200 | 1,4200 | 1.300 |
| 29 dic 2023 | 1,4700 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 6.400 |
| 28 dic 2023 | 1,4500 | 1,4700 | 1,4500 | 1,4700 | 1,4700 | 3.200 |
| 27 dic 2023 | 1,4400 | 1,4900 | 1,4200 | 1,4800 | 1,4800 | 8.200 |
| *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.