Italia markets closed
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
57.186,36 -1.473,23 (-2,51%) CMC Crypto 200
1.307,04 +12,37 (+0,96%)
Full House Resorts, Inc. (FLL)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 4,8900 | 5,0750 | 4,8900 | 5,0000 | 5,0000 | 115.439 |
| 07 mag 2024 | 5,0900 | 5,1300 | 4,9800 | 5,0000 | 5,0000 | 112.500 |
| 06 mag 2024 | 5,0100 | 5,1200 | 4,9800 | 5,0500 | 5,0500 | 100.800 |
| 03 mag 2024 | 5,2200 | 5,2400 | 4,9500 | 4,9900 | 4,9900 | 55.700 |
| 02 mag 2024 | 5,0000 | 5,2100 | 4,9500 | 5,0600 | 5,0600 | 139.700 |
| 01 mag 2024 | 5,1500 | 5,1800 | 4,9000 | 4,9200 | 4,9200 | 378.100 |
| 30 apr 2024 | 5,2100 | 5,3000 | 5,0200 | 5,1000 | 5,1000 | 152.700 |
| 29 apr 2024 | 5,3800 | 5,4500 | 5,3000 | 5,3400 | 5,3400 | 31.800 |
| 26 apr 2024 | 5,5300 | 5,5300 | 5,1900 | 5,3800 | 5,3800 | 61.400 |
| 25 apr 2024 | 5,2200 | 5,2500 | 5,0900 | 5,2000 | 5,2000 | 49.900 |
| 24 apr 2024 | 5,3100 | 5,4200 | 5,2100 | 5,2800 | 5,2800 | 47.200 |
| 23 apr 2024 | 5,2400 | 5,4600 | 5,1400 | 5,3700 | 5,3700 | 51.600 |
| 22 apr 2024 | 5,2200 | 5,2200 | 5,0400 | 5,1300 | 5,1300 | 47.400 |
| 19 apr 2024 | 4,9600 | 5,1400 | 4,9600 | 5,1300 | 5,1300 | 52.400 |
| 18 apr 2024 | 4,9500 | 5,1500 | 4,9500 | 5,0100 | 5,0100 | 71.600 |
| 17 apr 2024 | 4,9900 | 5,0400 | 4,9300 | 4,9700 | 4,9700 | 30.400 |
| 16 apr 2024 | 4,9700 | 5,0800 | 4,8700 | 4,9900 | 4,9900 | 37.800 |
| 15 apr 2024 | 5,2100 | 5,2100 | 4,9200 | 4,9900 | 4,9900 | 74.100 |
| 12 apr 2024 | 5,1000 | 5,1800 | 5,1000 | 5,1600 | 5,1600 | 35.100 |
| 11 apr 2024 | 5,1200 | 5,2900 | 5,1100 | 5,1700 | 5,1700 | 82.800 |
| 10 apr 2024 | 5,0600 | 5,3300 | 5,0600 | 5,1700 | 5,1700 | 84.000 |
| 09 apr 2024 | 5,4000 | 5,4700 | 5,3200 | 5,3400 | 5,3400 | 23.600 |
| 08 apr 2024 | 5,5400 | 5,6200 | 5,2900 | 5,3600 | 5,3600 | 91.700 |
| 05 apr 2024 | 5,1800 | 5,4600 | 5,1800 | 5,4400 | 5,4400 | 37.100 |
| 04 apr 2024 | 5,3900 | 5,4700 | 5,2000 | 5,2900 | 5,2900 | 53.000 |
| 03 apr 2024 | 5,1700 | 5,3700 | 5,1700 | 5,3000 | 5,3000 | 48.500 |
| 02 apr 2024 | 5,3700 | 5,4700 | 5,1500 | 5,2600 | 5,2600 | 72.600 |
| 01 apr 2024 | 5,5300 | 5,7200 | 5,4300 | 5,5400 | 5,5400 | 72.300 |
| 28 mar 2024 | 5,8000 | 5,9400 | 5,5300 | 5,5700 | 5,5700 | 103.200 |
| 27 mar 2024 | 5,6000 | 5,7900 | 5,6000 | 5,7900 | 5,7900 | 92.900 |
| 26 mar 2024 | 5,5000 | 5,7000 | 5,4500 | 5,6600 | 5,6600 | 84.400 |
| 25 mar 2024 | 5,0600 | 5,5200 | 5,0600 | 5,4900 | 5,4900 | 102.400 |
| 22 mar 2024 | 4,9800 | 5,1200 | 4,9800 | 5,0800 | 5,0800 | 167.400 |
| 21 mar 2024 | 4,7800 | 5,1400 | 4,7800 | 4,9900 | 4,9900 | 294.300 |
| 20 mar 2024 | 4,6900 | 4,8100 | 4,6500 | 4,7400 | 4,7400 | 78.300 |
| 19 mar 2024 | 4,6500 | 4,7800 | 4,6300 | 4,6900 | 4,6900 | 41.600 |
| 18 mar 2024 | 4,8200 | 4,9300 | 4,6600 | 4,6800 | 4,6800 | 49.100 |
| 15 mar 2024 | 4,6100 | 4,8400 | 4,5100 | 4,8200 | 4,8200 | 189.500 |
| 14 mar 2024 | 4,7200 | 4,7600 | 4,5500 | 4,6500 | 4,6500 | 99.100 |
| 13 mar 2024 | 4,9900 | 4,9900 | 4,7000 | 4,7400 | 4,7400 | 95.900 |
| 12 mar 2024 | 5,0200 | 5,1600 | 4,9200 | 4,9300 | 4,9300 | 67.100 |
| 11 mar 2024 | 4,9600 | 5,0900 | 4,8900 | 4,9800 | 4,9800 | 79.700 |
| 08 mar 2024 | 5,2000 | 5,3400 | 4,9200 | 5,0000 | 5,0000 | 59.500 |
| 07 mar 2024 | 5,2400 | 5,2400 | 4,9500 | 5,1200 | 5,1200 | 60.000 |
| 06 mar 2024 | 4,9800 | 5,3300 | 4,7600 | 5,1400 | 5,1400 | 191.400 |
| 05 mar 2024 | 5,0400 | 5,1600 | 4,8500 | 4,8900 | 4,8900 | 51.000 |
| 04 mar 2024 | 5,4600 | 5,4600 | 5,0500 | 5,1200 | 5,1200 | 52.900 |
| 01 mar 2024 | 5,1400 | 5,4400 | 5,0200 | 5,3500 | 5,3500 | 96.500 |
| 29 feb 2024 | 5,2200 | 5,2600 | 5,0100 | 5,1300 | 5,1300 | 60.200 |
| 28 feb 2024 | 5,0400 | 5,0700 | 4,9500 | 5,0500 | 5,0500 | 67.800 |
| 27 feb 2024 | 4,9400 | 5,1800 | 4,9400 | 5,1400 | 5,1400 | 54.200 |
| 26 feb 2024 | 4,7900 | 4,9800 | 4,7300 | 4,9000 | 4,9000 | 51.300 |
| 23 feb 2024 | 4,8000 | 4,9000 | 4,7400 | 4,8400 | 4,8400 | 36.200 |
| 22 feb 2024 | 4,7200 | 4,8800 | 4,6500 | 4,7600 | 4,7600 | 104.800 |
| 21 feb 2024 | 4,6300 | 4,8400 | 4,5500 | 4,7300 | 4,7300 | 79.500 |
| 20 feb 2024 | 4,8800 | 4,8800 | 4,6000 | 4,6300 | 4,6300 | 79.500 |
| 16 feb 2024 | 5,0900 | 5,1400 | 4,9200 | 4,9600 | 4,9600 | 57.900 |
| 15 feb 2024 | 5,1100 | 5,2300 | 5,0000 | 5,1400 | 5,1400 | 133.700 |
| 14 feb 2024 | 5,0900 | 5,1600 | 4,9200 | 5,0800 | 5,0800 | 60.500 |
| 13 feb 2024 | 5,2800 | 5,3600 | 4,9500 | 4,9900 | 4,9900 | 122.200 |
| 12 feb 2024 | 5,3500 | 5,6700 | 5,3500 | 5,5300 | 5,5300 | 116.000 |
| 09 feb 2024 | 5,0600 | 5,3800 | 4,8700 | 5,2900 | 5,2900 | 112.600 |
| 08 feb 2024 | 4,7300 | 5,0600 | 4,5800 | 5,0400 | 5,0400 | 140.000 |
| 07 feb 2024 | 4,7600 | 4,7900 | 4,6500 | 4,7100 | 4,7100 | 87.900 |
| 06 feb 2024 | 4,5100 | 4,7700 | 4,5100 | 4,7400 | 4,7400 | 146.600 |
| 05 feb 2024 | 4,6100 | 4,6100 | 4,4200 | 4,5400 | 4,5400 | 103.100 |
| 02 feb 2024 | 4,6500 | 4,7300 | 4,5900 | 4,6200 | 4,6200 | 47.200 |
| 01 feb 2024 | 4,7300 | 4,7900 | 4,5500 | 4,7000 | 4,7000 | 122.100 |
| 31 gen 2024 | 4,7800 | 4,8900 | 4,7100 | 4,7200 | 4,7200 | 73.300 |
| 30 gen 2024 | 4,9500 | 4,9500 | 4,7800 | 4,8100 | 4,8100 | 36.400 |
| 29 gen 2024 | 4,9100 | 4,9900 | 4,8300 | 4,9700 | 4,9700 | 31.800 |
| 26 gen 2024 | 4,9300 | 4,9800 | 4,8500 | 4,8700 | 4,8700 | 87.100 |
| 25 gen 2024 | 4,8100 | 4,9100 | 4,6000 | 4,9000 | 4,9000 | 96.000 |
| 24 gen 2024 | 4,9300 | 4,9300 | 4,6500 | 4,6700 | 4,6700 | 105.700 |
| 23 gen 2024 | 4,9300 | 4,9300 | 4,7600 | 4,8900 | 4,8900 | 74.200 |
| 22 gen 2024 | 4,7800 | 4,8600 | 4,6300 | 4,8100 | 4,8100 | 89.300 |
| 19 gen 2024 | 4,7300 | 4,8000 | 4,5600 | 4,7000 | 4,7000 | 69.200 |
| 18 gen 2024 | 4,6200 | 4,7200 | 4,5600 | 4,7000 | 4,7000 | 114.200 |
| 17 gen 2024 | 4,6100 | 4,7800 | 4,5500 | 4,6300 | 4,6300 | 144.000 |
| 16 gen 2024 | 4,7500 | 4,7700 | 4,5900 | 4,6800 | 4,6800 | 133.200 |
| 12 gen 2024 | 4,9600 | 4,9600 | 4,7500 | 4,8500 | 4,8500 | 75.200 |
| 11 gen 2024 | 4,9000 | 4,9000 | 4,6500 | 4,8500 | 4,8500 | 182.400 |
| 10 gen 2024 | 4,9300 | 4,9700 | 4,8500 | 4,9100 | 4,9100 | 138.700 |
| 09 gen 2024 | 4,9500 | 5,0100 | 4,8800 | 4,9400 | 4,9400 | 65.100 |
| 08 gen 2024 | 4,9100 | 5,1400 | 4,9100 | 5,0700 | 5,0700 | 65.400 |
| 05 gen 2024 | 4,9000 | 5,2500 | 4,9000 | 4,9400 | 4,9400 | 159.600 |
| 04 gen 2024 | 4,9600 | 5,0500 | 4,9100 | 4,9600 | 4,9600 | 164.800 |
| 03 gen 2024 | 5,0900 | 5,3300 | 4,8200 | 4,9100 | 4,9100 | 129.000 |
| 02 gen 2024 | 5,3000 | 5,4500 | 5,1000 | 5,1500 | 5,1500 | 89.800 |
| 29 dic 2023 | 5,3900 | 5,4800 | 5,3300 | 5,3700 | 5,3700 | 76.100 |
| 28 dic 2023 | 5,7200 | 5,8300 | 5,4300 | 5,4600 | 5,4600 | 138.900 |
| 27 dic 2023 | 5,8000 | 5,8400 | 5,6000 | 5,7200 | 5,7200 | 78.900 |
| 26 dic 2023 | 5,4800 | 5,9800 | 5,4800 | 5,8200 | 5,8200 | 149.000 |
| 22 dic 2023 | 5,2800 | 5,4600 | 5,2700 | 5,4300 | 5,4300 | 61.100 |
| 21 dic 2023 | 5,1800 | 5,3700 | 5,1800 | 5,2900 | 5,2900 | 77.900 |
| 20 dic 2023 | 5,6400 | 5,7100 | 5,1300 | 5,1500 | 5,1500 | 159.900 |
| 19 dic 2023 | 5,5800 | 5,7500 | 5,5500 | 5,6000 | 5,6000 | 115.000 |
| 18 dic 2023 | 5,3700 | 5,5700 | 5,3400 | 5,5000 | 5,5000 | 74.700 |
| 15 dic 2023 | 5,6600 | 5,6600 | 5,3400 | 5,3900 | 5,3900 | 201.400 |
| 14 dic 2023 | 5,6500 | 5,8900 | 5,5400 | 5,6100 | 5,6100 | 135.300 |
| *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.