Italia markets open in 5 hours 14 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
37.873,47 -88,33 (-0,23%) EUR/USD
1,0668 -0,0007 (-0,06%) Bitcoin EUR
57.702,97 -2.134,61 (-3,57%) CMC Crypto 200
885,54 0,00 (0,00%)
Farmer Bros. Co. (FARM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 3,1900 | 3,4400 | 3,1900 | 3,2200 | 3,2200 | 25.100 |
| 16 apr 2024 | 3,2300 | 3,4300 | 3,1100 | 3,1700 | 3,1700 | 92.500 |
| 15 apr 2024 | 3,3400 | 3,3400 | 3,2200 | 3,2200 | 3,2200 | 29.800 |
| 12 apr 2024 | 3,4200 | 3,4400 | 3,2800 | 3,3500 | 3,3500 | 28.400 |
| 11 apr 2024 | 3,3100 | 3,5000 | 3,3000 | 3,4100 | 3,4100 | 37.800 |
| 10 apr 2024 | 3,3700 | 3,3700 | 3,2100 | 3,2700 | 3,2700 | 38.100 |
| 09 apr 2024 | 3,3800 | 3,3800 | 3,2800 | 3,3200 | 3,3200 | 25.800 |
| 08 apr 2024 | 3,4600 | 3,5200 | 3,3000 | 3,3600 | 3,3600 | 23.100 |
| 05 apr 2024 | 3,6200 | 3,6200 | 3,4600 | 3,5000 | 3,5000 | 30.500 |
| 04 apr 2024 | 3,6100 | 3,7000 | 3,6000 | 3,6300 | 3,6300 | 47.600 |
| 03 apr 2024 | 3,5500 | 3,5800 | 3,4600 | 3,5800 | 3,5800 | 26.700 |
| 02 apr 2024 | 3,5500 | 3,6100 | 3,4600 | 3,5400 | 3,5400 | 36.500 |
| 01 apr 2024 | 3,7000 | 3,7600 | 3,5000 | 3,6000 | 3,6000 | 72.600 |
| 28 mar 2024 | 3,5100 | 3,6800 | 3,4500 | 3,5700 | 3,5700 | 75.800 |
| 27 mar 2024 | 3,5200 | 3,5200 | 3,3800 | 3,5000 | 3,5000 | 30.100 |
| 26 mar 2024 | 3,4400 | 3,5000 | 3,3200 | 3,4500 | 3,4500 | 75.200 |
| 25 mar 2024 | 3,4400 | 3,4800 | 3,4400 | 3,4500 | 3,4500 | 25.000 |
| 22 mar 2024 | 3,3900 | 3,4400 | 3,2900 | 3,4200 | 3,4200 | 19.100 |
| 21 mar 2024 | 3,4600 | 3,4600 | 3,3500 | 3,3900 | 3,3900 | 22.400 |
| 20 mar 2024 | 3,4200 | 3,5000 | 3,2500 | 3,3500 | 3,3500 | 76.000 |
| 19 mar 2024 | 3,1600 | 3,4400 | 3,1600 | 3,4000 | 3,4000 | 70.800 |
| 18 mar 2024 | 3,3000 | 3,3300 | 3,0300 | 3,1400 | 3,1400 | 230.000 |
| 15 mar 2024 | 3,4400 | 3,5200 | 3,2200 | 3,2600 | 3,2600 | 83.900 |
| 14 mar 2024 | 3,4300 | 3,6200 | 3,4100 | 3,4100 | 3,4100 | 28.700 |
| 13 mar 2024 | 3,5300 | 3,6700 | 3,4500 | 3,4500 | 3,4500 | 47.000 |
| 12 mar 2024 | 3,8000 | 3,8500 | 3,5400 | 3,5400 | 3,5400 | 75.500 |
| 11 mar 2024 | 3,7400 | 3,8500 | 3,7400 | 3,7700 | 3,7700 | 43.700 |
| 08 mar 2024 | 3,6100 | 3,7800 | 3,6000 | 3,7300 | 3,7300 | 36.800 |
| 07 mar 2024 | 3,5400 | 3,6700 | 3,5400 | 3,6200 | 3,6200 | 17.200 |
| 06 mar 2024 | 3,6500 | 3,6800 | 3,4800 | 3,5100 | 3,5100 | 47.100 |
| 05 mar 2024 | 3,7600 | 3,8300 | 3,5300 | 3,6100 | 3,6100 | 72.900 |
| 04 mar 2024 | 3,6300 | 3,8600 | 3,6300 | 3,7700 | 3,7700 | 76.400 |
| 01 mar 2024 | 3,5800 | 3,6900 | 3,5300 | 3,6200 | 3,6200 | 40.800 |
| 29 feb 2024 | 3,5800 | 3,6200 | 3,5000 | 3,6000 | 3,6000 | 176.100 |
| 28 feb 2024 | 3,5600 | 3,6200 | 3,4700 | 3,5500 | 3,5500 | 73.300 |
| 27 feb 2024 | 3,4800 | 3,6700 | 3,4500 | 3,5900 | 3,5900 | 96.400 |
| 26 feb 2024 | 3,6600 | 3,6600 | 3,5100 | 3,5300 | 3,5300 | 73.000 |
| 23 feb 2024 | 3,5900 | 3,7300 | 3,5900 | 3,6500 | 3,6500 | 60.800 |
| 22 feb 2024 | 3,5600 | 3,6500 | 3,5100 | 3,6400 | 3,6400 | 57.700 |
| 21 feb 2024 | 3,7400 | 3,7400 | 3,4500 | 3,6000 | 3,6000 | 60.300 |
| 20 feb 2024 | 3,6300 | 3,8000 | 3,6300 | 3,7200 | 3,7200 | 74.400 |
| 16 feb 2024 | 3,4200 | 3,7800 | 3,3600 | 3,6300 | 3,6300 | 136.700 |
| 15 feb 2024 | 3,6400 | 3,6400 | 3,3400 | 3,4200 | 3,4200 | 120.100 |
| 14 feb 2024 | 3,3700 | 3,6000 | 3,3200 | 3,5900 | 3,5900 | 61.900 |
| 13 feb 2024 | 3,5400 | 3,5600 | 3,2900 | 3,3700 | 3,3700 | 78.800 |
| 12 feb 2024 | 3,5500 | 3,7900 | 3,5500 | 3,6700 | 3,6700 | 146.500 |
| 09 feb 2024 | 3,5000 | 3,6800 | 3,2500 | 3,6700 | 3,6700 | 359.000 |
| 08 feb 2024 | 3,2900 | 3,3700 | 3,0500 | 3,1200 | 3,1200 | 266.300 |
| 07 feb 2024 | 3,4000 | 3,4000 | 3,2600 | 3,3100 | 3,3100 | 86.300 |
| 06 feb 2024 | 3,6100 | 3,6100 | 3,3700 | 3,4000 | 3,4000 | 73.400 |
| 05 feb 2024 | 3,8100 | 3,8300 | 3,4500 | 3,6300 | 3,6300 | 152.000 |
| 02 feb 2024 | 3,7100 | 3,7800 | 3,6000 | 3,7200 | 3,7200 | 35.900 |
| 01 feb 2024 | 3,5200 | 3,8000 | 3,5200 | 3,7000 | 3,7000 | 70.800 |
| 31 gen 2024 | 3,6800 | 3,7200 | 3,5000 | 3,5200 | 3,5200 | 32.000 |
| 30 gen 2024 | 3,7900 | 3,9000 | 3,5900 | 3,6000 | 3,6000 | 72.000 |
| 29 gen 2024 | 3,8000 | 4,0400 | 3,7300 | 3,7800 | 3,7800 | 206.800 |
| 26 gen 2024 | 3,5600 | 3,8300 | 3,5600 | 3,7300 | 3,7300 | 148.900 |
| 25 gen 2024 | 3,4200 | 3,5800 | 3,3500 | 3,4900 | 3,4900 | 28.700 |
| 24 gen 2024 | 3,6500 | 3,7600 | 3,3500 | 3,3800 | 3,3800 | 51.400 |
| 23 gen 2024 | 3,5100 | 3,6800 | 3,5100 | 3,6200 | 3,6200 | 85.000 |
| 22 gen 2024 | 3,3000 | 3,4900 | 3,3000 | 3,4300 | 3,4300 | 38.800 |
| 19 gen 2024 | 3,2000 | 3,3600 | 3,1200 | 3,2700 | 3,2700 | 36.500 |
| 18 gen 2024 | 3,3400 | 3,3800 | 3,1400 | 3,1900 | 3,1900 | 46.200 |
| 17 gen 2024 | 3,4100 | 3,4100 | 3,2100 | 3,2900 | 3,2900 | 80.900 |
| 16 gen 2024 | 3,5800 | 3,5900 | 3,4300 | 3,4300 | 3,4300 | 133.100 |
| 12 gen 2024 | 3,4600 | 3,6500 | 3,4400 | 3,5600 | 3,5600 | 50.100 |
| 11 gen 2024 | 3,5200 | 3,6100 | 3,3900 | 3,4500 | 3,4500 | 102.400 |
| 10 gen 2024 | 3,3000 | 3,6800 | 3,3000 | 3,5100 | 3,5100 | 240.400 |
| 09 gen 2024 | 3,5300 | 3,7300 | 3,2900 | 3,3800 | 3,3800 | 236.000 |
| 08 gen 2024 | 3,1500 | 3,7800 | 3,0600 | 3,5300 | 3,5300 | 543.100 |
| 05 gen 2024 | 2,8900 | 3,1600 | 2,8900 | 3,1200 | 3,1200 | 146.500 |
| 04 gen 2024 | 2,9900 | 2,9900 | 2,8000 | 2,8600 | 2,8600 | 86.700 |
| 03 gen 2024 | 3,0600 | 3,0900 | 2,9100 | 2,9900 | 2,9900 | 79.900 |
| 02 gen 2024 | 3,0400 | 3,1700 | 2,9700 | 3,0400 | 3,0400 | 31.700 |
| 29 dic 2023 | 3,1600 | 3,2200 | 2,9500 | 3,0600 | 3,0600 | 144.100 |
| 28 dic 2023 | 3,1800 | 3,2900 | 3,1300 | 3,1700 | 3,1700 | 75.200 |
| 27 dic 2023 | 3,2000 | 3,2700 | 3,1100 | 3,1800 | 3,1800 | 103.100 |
| 26 dic 2023 | 3,0500 | 3,2700 | 3,0500 | 3,1700 | 3,1700 | 160.500 |
| 22 dic 2023 | 2,9600 | 3,1300 | 2,9300 | 3,0600 | 3,0600 | 141.400 |
| 21 dic 2023 | 3,0800 | 3,1000 | 2,9400 | 2,9600 | 2,9600 | 40.800 |
| 20 dic 2023 | 3,0600 | 3,1200 | 2,9900 | 3,0300 | 3,0300 | 18.200 |
| 19 dic 2023 | 3,0000 | 3,1200 | 2,8000 | 3,0400 | 3,0400 | 83.600 |
| 18 dic 2023 | 3,0200 | 3,0400 | 2,8500 | 2,9900 | 2,9900 | 90.800 |
| 15 dic 2023 | 3,0800 | 3,1500 | 2,9900 | 3,0000 | 3,0000 | 149.800 |
| 14 dic 2023 | 3,0600 | 3,1500 | 3,0300 | 3,0300 | 3,0300 | 88.200 |
| 13 dic 2023 | 3,0500 | 3,1800 | 2,9400 | 3,0400 | 3,0400 | 99.000 |
| 12 dic 2023 | 3,0500 | 3,1400 | 3,0000 | 3,0000 | 3,0000 | 16.400 |
| 11 dic 2023 | 3,0500 | 3,1400 | 2,9700 | 3,1000 | 3,1000 | 61.900 |
| 08 dic 2023 | 3,1200 | 3,2100 | 3,1000 | 3,1100 | 3,1100 | 26.800 |
| 07 dic 2023 | 3,0600 | 3,1900 | 3,0000 | 3,1900 | 3,1900 | 22.900 |
| 06 dic 2023 | 3,0500 | 3,2400 | 3,0200 | 3,0800 | 3,0800 | 33.000 |
| 05 dic 2023 | 3,3200 | 3,3200 | 3,0000 | 3,1300 | 3,1300 | 106.000 |
| 04 dic 2023 | 3,0700 | 3,3500 | 3,0600 | 3,2700 | 3,2700 | 169.200 |
| 01 dic 2023 | 2,9100 | 3,0900 | 2,8800 | 3,0600 | 3,0600 | 84.900 |
| 30 nov 2023 | 2,8700 | 3,1000 | 2,8400 | 2,9000 | 2,9000 | 109.700 |
| 29 nov 2023 | 2,7000 | 2,9200 | 2,6000 | 2,8100 | 2,8100 | 77.700 |
| 28 nov 2023 | 2,6400 | 2,7400 | 2,6400 | 2,7000 | 2,7000 | 32.000 |
| 27 nov 2023 | 2,6700 | 2,7600 | 2,6000 | 2,6500 | 2,6500 | 26.800 |
| 24 nov 2023 | 2,7100 | 2,7300 | 2,6700 | 2,6900 | 2,6900 | 9.800 |
| 22 nov 2023 | 2,6000 | 2,7500 | 2,5100 | 2,6300 | 2,6300 | 37.700 |
| *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.