Italia markets closed
Dow Jones
38.898,81 +46,54 (+0,12%) Nasdaq
16.391,42 +42,17 (+0,26%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0775 +0,0001 (+0,01%) Bitcoin EUR
59.189,39 +96,44 (+0,16%) CMC Crypto 200
1.320,51 -44,62 (-3,27%)
Focus Impact Acquisition Corp. (FIAC)
NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:00PM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 03 mag 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 02 mag 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 01 mag 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 30 apr 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | 300 |
| 29 apr 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 26 apr 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 25 apr 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 24 apr 2024 | 11,06 | 11,07 | 11,06 | 11,07 | 11,07 | 20.400 |
| 23 apr 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | 600 |
| 22 apr 2024 | 11,05 | 11,06 | 11,04 | 11,06 | 11,06 | 56.400 |
| 19 apr 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 18 apr 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 200 |
| 17 apr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 16 apr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 15 apr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 12 apr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 11 apr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | 100 |
| 10 apr 2024 | 11,04 | 11,04 | 11,02 | 11,04 | 11,04 | 8.600 |
| 09 apr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | 800 |
| 08 apr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 05 apr 2024 | 11,02 | 11,05 | 11,02 | 11,04 | 11,04 | 13.300 |
| 04 apr 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 03 apr 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 02 apr 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 01 apr 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 28 mar 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 27 mar 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 26 mar 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 25 mar 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 22 mar 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 21 mar 2024 | 11,01 | 11,03 | 11,01 | 11,03 | 11,03 | 2.500 |
| 20 mar 2024 | 11,02 | 11,02 | 11,01 | 11,02 | 11,02 | 1.500 |
| 19 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 18 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 15 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 14 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 13 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 2.200 |
| 12 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | 4.200 |
| 11 mar 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 100 |
| 08 mar 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 07 mar 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 06 mar 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 05 mar 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 04 mar 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | 100 |
| 01 mar 2024 | 11,05 | 11,05 | 11,04 | 11,04 | 11,04 | 300 |
| 29 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 28 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 27 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 26 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 100 |
| 23 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 100 |
| 22 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 1.100 |
| 21 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 20 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 16 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 15 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 14 feb 2024 | 10,98 | 11,05 | 10,98 | 11,05 | 11,05 | 800 |
| 13 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 12 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 09 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 08 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 07 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 06 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 05 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 02 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 01 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 31 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 30 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 29 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 26 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 100 |
| 25 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 200 |
| 24 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 100 |
| 23 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 22 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 19 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 18 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 17 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 16 gen 2024 | 10,98 | 11,05 | 10,98 | 11,05 | 11,05 | 5.700 |
| 12 gen 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 600 |
| 11 gen 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | 600 |
| 10 gen 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | 1.100 |
| 09 gen 2024 | 10,92 | 10,93 | 10,92 | 10,92 | 10,92 | 138.000 |
| 08 gen 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | 102.600 |
| 05 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 04 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 03 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 02 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 29 dic 2023 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 28 dic 2023 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 27 dic 2023 | 10,90 | 10,90 | 10,89 | 10,89 | 10,89 | 3.000 |
| 26 dic 2023 | 10,92 | 10,92 | 10,91 | 10,91 | 10,91 | 2.800 |
| 22 dic 2023 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 21 dic 2023 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 20 dic 2023 | 10,92 | 11,35 | 10,92 | 10,93 | 10,93 | 11.300 |
| 19 dic 2023 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 18 dic 2023 | 10,88 | 10,89 | 10,88 | 10,89 | 10,89 | 18.100 |
| 15 dic 2023 | 10,88 | 10,90 | 10,88 | 10,90 | 10,90 | 29.000 |
| 14 dic 2023 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | 200 |
| 13 dic 2023 | 10,91 | 10,91 | 10,88 | 10,88 | 10,88 | 51.000 |
| 12 dic 2023 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | 274.800 |
| *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.