Italia markets closed
Dow Jones
38.670,38 +81,22 (+0,21%) Nasdaq
17.801,88 +113,00 (+0,64%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0728 +0,0020 (+0,18%) Bitcoin EUR
61.512,87 -508,86 (-0,82%) CMC Crypto 200
1.378,81 -9,35 (-0,67%)
Evolv Technologies Holdings, Inc. (EVLV)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:09PM EDT. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 giu 2024 | 2,3100 | 2,3300 | 2,2500 | 2,2700 | 2,2700 | 243.816 |
| 14 giu 2024 | 2,3500 | 2,3900 | 2,3000 | 2,3400 | 2,3400 | 708.800 |
| 13 giu 2024 | 2,4000 | 2,4200 | 2,3400 | 2,4000 | 2,4000 | 1.746.300 |
| 12 giu 2024 | 2,5000 | 2,5600 | 2,4000 | 2,4000 | 2,4000 | 863.300 |
| 11 giu 2024 | 2,4700 | 2,4700 | 2,3800 | 2,3800 | 2,3800 | 1.010.500 |
| 10 giu 2024 | 2,4600 | 2,5250 | 2,4100 | 2,5000 | 2,5000 | 1.092.800 |
| 07 giu 2024 | 2,5400 | 2,5800 | 2,4600 | 2,4600 | 2,4600 | 1.138.800 |
| 06 giu 2024 | 2,6200 | 2,6400 | 2,5100 | 2,5700 | 2,5700 | 745.800 |
| 05 giu 2024 | 2,6300 | 2,6700 | 2,5700 | 2,6200 | 2,6200 | 988.700 |
| 04 giu 2024 | 2,6300 | 2,6500 | 2,5000 | 2,6000 | 2,6000 | 1.536.300 |
| 03 giu 2024 | 2,8300 | 2,9000 | 2,6350 | 2,6700 | 2,6700 | 1.498.600 |
| 31 mag 2024 | 2,8900 | 2,8900 | 2,7300 | 2,8600 | 2,8600 | 1.273.000 |
| 30 mag 2024 | 2,7400 | 2,7900 | 2,7100 | 2,7600 | 2,7600 | 779.700 |
| 29 mag 2024 | 2,8300 | 2,8300 | 2,6750 | 2,7000 | 2,7000 | 1.150.300 |
| 28 mag 2024 | 2,8500 | 2,9850 | 2,8120 | 2,8700 | 2,8700 | 1.032.900 |
| 24 mag 2024 | 2,7300 | 2,8300 | 2,6800 | 2,8300 | 2,8300 | 618.200 |
| 23 mag 2024 | 2,7700 | 2,8050 | 2,6400 | 2,6800 | 2,6800 | 1.081.800 |
| 22 mag 2024 | 2,9200 | 2,9900 | 2,7500 | 2,7600 | 2,7600 | 1.274.700 |
| 21 mag 2024 | 2,7300 | 3,1500 | 2,6950 | 2,9400 | 2,9400 | 3.247.100 |
| 20 mag 2024 | 2,7200 | 2,8400 | 2,6800 | 2,7600 | 2,7600 | 1.031.300 |
| 17 mag 2024 | 2,7600 | 2,7700 | 2,6800 | 2,6900 | 2,6900 | 874.400 |
| 16 mag 2024 | 2,8000 | 2,8300 | 2,7100 | 2,7400 | 2,7400 | 1.258.100 |
| 15 mag 2024 | 2,8900 | 2,9300 | 2,7050 | 2,8000 | 2,8000 | 1.860.200 |
| 14 mag 2024 | 2,5000 | 2,8600 | 2,4510 | 2,8200 | 2,8200 | 4.217.800 |
| 13 mag 2024 | 2,5300 | 2,5600 | 2,2600 | 2,4100 | 2,4100 | 4.052.200 |
| 10 mag 2024 | 2,6300 | 2,7600 | 2,0100 | 2,3600 | 2,3600 | 14.736.200 |
| 09 mag 2024 | 3,8600 | 3,9000 | 3,7300 | 3,8400 | 3,8400 | 1.357.900 |
| 08 mag 2024 | 3,8800 | 3,9100 | 3,8100 | 3,8600 | 3,8600 | 824.600 |
| 07 mag 2024 | 3,9500 | 3,9900 | 3,8500 | 3,8800 | 3,8800 | 539.000 |
| 06 mag 2024 | 3,8800 | 4,0850 | 3,8800 | 3,9600 | 3,9600 | 896.400 |
| 03 mag 2024 | 4,0200 | 4,1300 | 3,8500 | 3,8800 | 3,8800 | 1.007.300 |
| 02 mag 2024 | 3,9200 | 3,9400 | 3,8000 | 3,9100 | 3,9100 | 1.139.100 |
| 01 mag 2024 | 3,9000 | 4,0250 | 3,7500 | 3,8600 | 3,8600 | 1.681.900 |
| 30 apr 2024 | 4,0100 | 4,0400 | 3,9000 | 3,9100 | 3,9100 | 683.100 |
| 29 apr 2024 | 4,1300 | 4,1450 | 4,0300 | 4,0600 | 4,0600 | 583.700 |
| 26 apr 2024 | 3,9800 | 4,1600 | 3,9600 | 4,1250 | 4,1250 | 780.600 |
| 25 apr 2024 | 3,9300 | 3,9900 | 3,8700 | 3,9400 | 3,9400 | 952.100 |
| 24 apr 2024 | 4,1500 | 4,2400 | 4,0600 | 4,0900 | 4,0900 | 976.700 |
| 23 apr 2024 | 3,8700 | 4,1900 | 3,8100 | 4,1900 | 4,1900 | 1.303.500 |
| 22 apr 2024 | 3,8250 | 3,9250 | 3,7600 | 3,8800 | 3,8800 | 704.100 |
| 19 apr 2024 | 3,9200 | 3,9500 | 3,7900 | 3,8300 | 3,8300 | 917.200 |
| 18 apr 2024 | 3,8100 | 4,1450 | 3,7800 | 3,9400 | 3,9400 | 1.360.600 |
| 17 apr 2024 | 3,9900 | 3,9940 | 3,8500 | 3,8500 | 3,8500 | 673.200 |
| 16 apr 2024 | 3,9200 | 3,9970 | 3,8400 | 3,9400 | 3,9400 | 847.700 |
| 15 apr 2024 | 4,0600 | 4,1700 | 3,8800 | 3,9800 | 3,9800 | 984.200 |
| 12 apr 2024 | 4,3800 | 4,3800 | 4,0300 | 4,0500 | 4,0500 | 1.019.100 |
| 11 apr 2024 | 4,3300 | 4,3500 | 4,2000 | 4,3200 | 4,3200 | 846.400 |
| 10 apr 2024 | 4,5600 | 4,5650 | 4,2200 | 4,3100 | 4,3100 | 1.661.500 |
| 09 apr 2024 | 4,7200 | 4,8000 | 4,5700 | 4,6300 | 4,6300 | 922.500 |
| 08 apr 2024 | 4,6700 | 4,8300 | 4,6100 | 4,7100 | 4,7100 | 1.117.700 |
| 05 apr 2024 | 4,7900 | 4,8500 | 4,6000 | 4,6300 | 4,6300 | 1.589.500 |
| 04 apr 2024 | 4,8800 | 5,1700 | 4,7700 | 4,8450 | 4,8450 | 2.001.000 |
| 03 apr 2024 | 4,9500 | 5,0700 | 4,7800 | 4,8400 | 4,8400 | 2.504.900 |
| 02 apr 2024 | 4,9500 | 5,2800 | 4,7800 | 5,0550 | 5,0550 | 3.828.100 |
| 01 apr 2024 | 4,5500 | 5,1200 | 4,4300 | 5,1100 | 5,1100 | 7.338.400 |
| 28 mar 2024 | 3,6100 | 4,8100 | 3,6000 | 4,4500 | 4,4500 | 8.807.100 |
| 27 mar 2024 | 3,5800 | 3,6500 | 3,5100 | 3,6300 | 3,6300 | 795.300 |
| 26 mar 2024 | 3,6400 | 3,6650 | 3,5600 | 3,5700 | 3,5700 | 920.300 |
| 25 mar 2024 | 3,5200 | 3,6600 | 3,5200 | 3,5900 | 3,5900 | 991.600 |
| 22 mar 2024 | 3,6050 | 3,6400 | 3,5300 | 3,5400 | 3,5400 | 854.900 |
| 21 mar 2024 | 3,5800 | 3,6500 | 3,5600 | 3,6100 | 3,6100 | 1.293.100 |
| 20 mar 2024 | 3,4000 | 3,5900 | 3,3500 | 3,5500 | 3,5500 | 969.500 |
| 19 mar 2024 | 3,4300 | 3,4800 | 3,3400 | 3,4200 | 3,4200 | 923.800 |
| 18 mar 2024 | 3,5500 | 3,5600 | 3,4500 | 3,4500 | 3,4500 | 940.300 |
| 15 mar 2024 | 3,5800 | 3,6200 | 3,5000 | 3,5500 | 3,5500 | 1.274.700 |
| 14 mar 2024 | 3,5700 | 3,6400 | 3,5300 | 3,6100 | 3,6100 | 871.000 |
| 13 mar 2024 | 3,7000 | 3,7500 | 3,5700 | 3,5700 | 3,5700 | 993.200 |
| 12 mar 2024 | 3,7000 | 3,7300 | 3,6200 | 3,7000 | 3,7000 | 883.100 |
| 11 mar 2024 | 3,9300 | 3,9900 | 3,6100 | 3,6900 | 3,6900 | 1.361.800 |
| 08 mar 2024 | 3,8700 | 4,1400 | 3,8150 | 3,8800 | 3,8800 | 2.090.200 |
| 07 mar 2024 | 3,7300 | 3,7750 | 3,6200 | 3,7300 | 3,7300 | 877.600 |
| 06 mar 2024 | 3,8500 | 3,9300 | 3,6400 | 3,6900 | 3,6900 | 1.903.300 |
| 05 mar 2024 | 3,6000 | 3,8750 | 3,6000 | 3,7700 | 3,7700 | 1.640.900 |
| 04 mar 2024 | 4,0600 | 4,1500 | 3,5000 | 3,6300 | 3,6300 | 5.432.500 |
| 01 mar 2024 | 4,7900 | 4,8100 | 3,9400 | 3,9700 | 3,9700 | 4.273.200 |
| 29 feb 2024 | 4,7500 | 4,8300 | 4,6350 | 4,7700 | 4,7700 | 2.748.400 |
| 28 feb 2024 | 4,7700 | 4,8300 | 4,5700 | 4,6000 | 4,6000 | 1.507.600 |
| 27 feb 2024 | 4,6000 | 4,7300 | 4,5650 | 4,7100 | 4,7100 | 995.200 |
| 26 feb 2024 | 4,3100 | 4,6000 | 4,2600 | 4,6000 | 4,6000 | 1.116.600 |
| 23 feb 2024 | 4,3950 | 4,3950 | 4,1700 | 4,3100 | 4,3100 | 1.149.900 |
| 22 feb 2024 | 4,4200 | 4,4600 | 4,2800 | 4,3500 | 4,3500 | 1.161.900 |
| 21 feb 2024 | 4,4300 | 4,5500 | 4,2700 | 4,3600 | 4,3600 | 1.455.700 |
| 20 feb 2024 | 4,8700 | 4,8900 | 4,2200 | 4,4100 | 4,4100 | 4.187.800 |
| 16 feb 2024 | 5,4000 | 5,4000 | 5,1200 | 5,2300 | 5,2300 | 1.037.500 |
| 15 feb 2024 | 5,3200 | 5,4500 | 5,1150 | 5,4100 | 5,4100 | 1.286.300 |
| 14 feb 2024 | 5,5000 | 5,5950 | 5,1300 | 5,2500 | 5,2500 | 2.053.400 |
| 13 feb 2024 | 5,3200 | 5,7300 | 5,2700 | 5,3600 | 5,3600 | 3.070.400 |
| 12 feb 2024 | 5,2300 | 5,7000 | 5,2000 | 5,6500 | 5,6500 | 2.409.900 |
| 09 feb 2024 | 5,1000 | 5,1650 | 4,8300 | 5,0700 | 5,0700 | 1.382.100 |
| 08 feb 2024 | 4,6400 | 5,1500 | 4,5700 | 5,0700 | 5,0700 | 1.472.600 |
| 07 feb 2024 | 4,4200 | 4,6400 | 4,4100 | 4,5900 | 4,5900 | 817.900 |
| 06 feb 2024 | 4,4300 | 4,6000 | 4,3950 | 4,5900 | 4,5900 | 546.100 |
| 05 feb 2024 | 4,4000 | 4,4350 | 4,3400 | 4,3800 | 4,3800 | 512.600 |
| 02 feb 2024 | 4,3400 | 4,5100 | 4,2600 | 4,4600 | 4,4600 | 681.300 |
| 01 feb 2024 | 4,4000 | 4,5000 | 4,3590 | 4,4900 | 4,4900 | 504.800 |
| 31 gen 2024 | 4,5700 | 4,6000 | 4,3550 | 4,3700 | 4,3700 | 625.500 |
| 30 gen 2024 | 4,6300 | 4,7200 | 4,4900 | 4,6200 | 4,6200 | 710.000 |
| 29 gen 2024 | 4,6000 | 4,8400 | 4,5600 | 4,7500 | 4,7500 | 1.008.600 |
| 26 gen 2024 | 4,6800 | 4,9200 | 4,5320 | 4,5800 | 4,5800 | 1.013.500 |
| 25 gen 2024 | 4,6000 | 4,7800 | 4,5700 | 4,6700 | 4,6700 | 846.500 |
| *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.