Italia markets closed
Dow Jones
39.228,52 +172,13 (+0,44%) Nasdaq
16.330,64 +27,88 (+0,17%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0777 +0,0025 (+0,24%) Bitcoin EUR
57.551,30 -217,46 (-0,38%) CMC Crypto 200
1.336,41 +36,31 (+2,79%)
EVe Mobility Acquisition Corp (EVE)
NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:13AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 788 |
| 08 mag 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | 5.700 |
| 07 mag 2024 | 11,00 | 11,02 | 11,00 | 11,01 | 11,01 | 272.700 |
| 06 mag 2024 | 11,02 | 11,02 | 11,01 | 11,01 | 11,01 | 1.100 |
| 03 mag 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 4.400 |
| 02 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 01 mag 2024 | 11,02 | 11,02 | 11,00 | 11,02 | 11,02 | 200.400 |
| 30 apr 2024 | 10,99 | 11,00 | 10,99 | 11,00 | 11,00 | 103.200 |
| 29 apr 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 6.700 |
| 26 apr 2024 | 10,99 | 10,99 | 10,98 | 10,98 | 10,98 | 15.200 |
| 25 apr 2024 | 10,99 | 10,99 | 10,98 | 10,98 | 10,98 | 8.900 |
| 24 apr 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 1.500 |
| 23 apr 2024 | 11,00 | 11,00 | 10,97 | 10,98 | 10,98 | 4.800 |
| 22 apr 2024 | 11,03 | 11,03 | 10,99 | 11,00 | 11,00 | 8.000 |
| 19 apr 2024 | 10,99 | 11,01 | 10,98 | 10,98 | 10,98 | 38.500 |
| 18 apr 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 84.700 |
| 17 apr 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 4.400 |
| 16 apr 2024 | 10,99 | 11,00 | 10,99 | 10,99 | 10,99 | 7.200 |
| 15 apr 2024 | 11,00 | 11,00 | 10,99 | 11,00 | 11,00 | 84.500 |
| 12 apr 2024 | 11,02 | 11,02 | 11,00 | 11,00 | 11,00 | 600 |
| 11 apr 2024 | 10,99 | 11,01 | 10,99 | 10,99 | 10,99 | 3.600 |
| 10 apr 2024 | 11,00 | 11,05 | 10,99 | 10,99 | 10,99 | 5.000 |
| 09 apr 2024 | 11,02 | 11,02 | 10,99 | 11,00 | 11,00 | 65.500 |
| 08 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | 2.300 |
| 05 apr 2024 | 10,95 | 11,00 | 10,95 | 11,00 | 11,00 | 12.800 |
| 04 apr 2024 | 10,95 | 10,97 | 10,95 | 10,96 | 10,96 | 21.600 |
| 03 apr 2024 | 10,94 | 11,07 | 10,94 | 10,95 | 10,95 | 2.400 |
| 02 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 4.300 |
| 01 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 8.200 |
| 28 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 27 mar 2024 | 10,95 | 10,97 | 10,94 | 10,94 | 10,94 | 2.900 |
| 26 mar 2024 | 10,98 | 10,98 | 10,94 | 10,94 | 10,94 | 15.900 |
| 25 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 400 |
| 22 mar 2024 | 10,94 | 10,96 | 10,94 | 10,94 | 10,94 | 2.300 |
| 21 mar 2024 | 10,96 | 10,96 | 10,93 | 10,93 | 10,93 | 86.400 |
| 20 mar 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | 500 |
| 19 mar 2024 | 11,04 | 11,04 | 10,94 | 10,97 | 10,97 | 4.100 |
| 18 mar 2024 | 10,91 | 11,01 | 10,91 | 11,01 | 11,01 | 17.300 |
| 15 mar 2024 | 10,92 | 10,92 | 10,91 | 10,92 | 10,92 | 7.700 |
| 14 mar 2024 | 10,90 | 10,91 | 10,90 | 10,91 | 10,91 | 800 |
| 13 mar 2024 | 10,90 | 10,92 | 10,89 | 10,89 | 10,89 | 488.200 |
| 12 mar 2024 | 10,89 | 10,92 | 10,89 | 10,92 | 10,92 | 2.400 |
| 11 mar 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | 300 |
| 08 mar 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | 400 |
| 07 mar 2024 | 10,89 | 10,90 | 10,89 | 10,89 | 10,89 | 18.600 |
| 06 mar 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | 2.700 |
| 05 mar 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | 7.400 |
| 04 mar 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | 600 |
| 01 mar 2024 | 10,87 | 10,89 | 10,87 | 10,89 | 10,89 | 1.300 |
| 29 feb 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | 2.700 |
| 28 feb 2024 | 10,89 | 10,89 | 10,87 | 10,87 | 10,87 | 1.000 |
| 27 feb 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | 600 |
| 26 feb 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | 101.400 |
| 23 feb 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | 102.200 |
| 22 feb 2024 | 10,87 | 10,88 | 10,86 | 10,87 | 10,87 | 33.500 |
| 21 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 20 feb 2024 | 10,95 | 10,96 | 10,86 | 10,86 | 10,86 | 8.600 |
| 16 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | 3.500 |
| 15 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | 200.200 |
| 14 feb 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 600 |
| 13 feb 2024 | 10,85 | 10,86 | 10,85 | 10,85 | 10,85 | 1.600 |
| 12 feb 2024 | 10,86 | 10,89 | 10,86 | 10,86 | 10,86 | 103.000 |
| 09 feb 2024 | 10,86 | 10,86 | 10,84 | 10,85 | 10,85 | 106.100 |
| 08 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | 400 |
| 07 feb 2024 | 10,87 | 10,87 | 10,84 | 10,85 | 10,85 | 912.600 |
| 06 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 300 |
| 05 feb 2024 | 10,90 | 10,94 | 10,90 | 10,94 | 10,94 | 1.700 |
| 02 feb 2024 | 10,90 | 10,92 | 10,90 | 10,90 | 10,90 | 800 |
| 01 feb 2024 | 10,87 | 10,93 | 10,84 | 10,93 | 10,93 | 5.800 |
| 31 gen 2024 | 10,86 | 11,00 | 10,84 | 11,00 | 11,00 | 2.900 |
| 30 gen 2024 | 10,85 | 10,85 | 10,84 | 10,85 | 10,85 | 6.800 |
| 29 gen 2024 | 10,87 | 10,94 | 10,83 | 10,84 | 10,84 | 19.000 |
| 26 gen 2024 | 10,90 | 10,90 | 10,83 | 10,84 | 10,84 | 700 |
| 25 gen 2024 | 10,82 | 10,84 | 10,82 | 10,84 | 10,84 | 900 |
| 24 gen 2024 | 10,99 | 10,99 | 10,90 | 10,93 | 10,93 | 3.200 |
| 23 gen 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | 22.500 |
| 22 gen 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | 200 |
| 19 gen 2024 | 10,83 | 10,84 | 10,82 | 10,82 | 10,82 | 3.400 |
| 18 gen 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 17 gen 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 16 gen 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | 1.100 |
| 12 gen 2024 | 10,88 | 10,88 | 10,82 | 10,83 | 10,83 | 3.100 |
| 11 gen 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | 400 |
| 10 gen 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | 103.100 |
| 09 gen 2024 | 10,81 | 10,82 | 10,81 | 10,82 | 10,82 | 8.200 |
| 08 gen 2024 | 10,77 | 10,81 | 10,77 | 10,81 | 10,81 | 1.000 |
| 05 gen 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | 1.100 |
| 04 gen 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | 400 |
| 03 gen 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 02 gen 2024 | 10,81 | 10,81 | 10,80 | 10,80 | 10,80 | 2.400 |
| 29 dic 2023 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 28 dic 2023 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | 1.400 |
| 27 dic 2023 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 2.000 |
| 26 dic 2023 | 10,79 | 10,80 | 10,78 | 10,80 | 10,80 | 5.900 |
| 22 dic 2023 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | 10.100 |
| 21 dic 2023 | 10,78 | 10,80 | 10,78 | 10,79 | 10,79 | 1.500 |
| 20 dic 2023 | 10,79 | 10,80 | 10,79 | 10,79 | 10,79 | 4.800 |
| 19 dic 2023 | 10,78 | 10,79 | 10,78 | 10,79 | 10,79 | 1.800 |
| 18 dic 2023 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 42.600 |
| 15 dic 2023 | 10,80 | 10,80 | 10,79 | 10,79 | 10,79 | 5.500 |
| *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.