Italia markets close in 3 hours 52 minutes
FTSE MIB
33.549,51 -157,70 (-0,47%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,37 +0,54 (+0,67%) Bitcoin EUR
57.456,85 +209,84 (+0,37%)
Federal National Mortgage Association (FNMAH)
OTC Markets OTCQB - OTC Markets OTCQB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 10:16AM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 3,6600 | 3,8000 | 3,6600 | 3,8000 | 3,8000 | 300 |
| 24 giu 2024 | 3,7500 | 3,7500 | 3,6000 | 3,7000 | 3,7000 | 7.905 |
| 21 giu 2024 | 3,7550 | 3,8000 | 3,5000 | 3,5000 | 3,5000 | 5.300 |
| 20 giu 2024 | 3,7550 | 3,7800 | 3,6400 | 3,6800 | 3,6800 | 3.337 |
| 18 giu 2024 | 3,8200 | 3,8500 | 3,4500 | 3,4500 | 3,4500 | 2.010 |
| 17 giu 2024 | 3,8500 | 3,8500 | 3,8000 | 3,8000 | 3,8000 | 240 |
| 14 giu 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 13 giu 2024 | 3,9500 | 3,9500 | 3,8375 | 3,9000 | 3,9000 | 8.410 |
| 12 giu 2024 | 3,9200 | 4,0400 | 3,8500 | 3,9500 | 3,9500 | 259.279 |
| 11 giu 2024 | 4,0225 | 4,0225 | 3,9500 | 3,9500 | 3,9500 | 200 |
| 10 giu 2024 | 4,0500 | 4,2000 | 4,0000 | 4,0250 | 4,0250 | 2.311 |
| 07 giu 2024 | 4,0250 | 4,0500 | 3,9500 | 4,0500 | 4,0500 | 2.414 |
| 06 giu 2024 | 4,0000 | 4,0000 | 3,9750 | 4,0000 | 4,0000 | 3.337 |
| 05 giu 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 215 |
| 04 giu 2024 | 3,9250 | 4,0500 | 3,9250 | 4,0500 | 4,0500 | 9.947 |
| 03 giu 2024 | 3,9000 | 4,0000 | 3,9000 | 3,9500 | 3,9500 | 6.427 |
| 31 mag 2024 | 3,9000 | 4,1500 | 3,9000 | 4,0000 | 4,0000 | 3.316 |
| 30 mag 2024 | 4,0900 | 4,0900 | 3,9500 | 4,0500 | 4,0500 | 10.093 |
| 29 mag 2024 | 3,9000 | 4,0000 | 3,9000 | 4,0000 | 4,0000 | 408.050 |
| 28 mag 2024 | 3,8500 | 3,9900 | 3,7950 | 3,9450 | 3,9450 | 271.617 |
| 24 mag 2024 | 3,9000 | 3,9000 | 3,8500 | 3,8500 | 3,8500 | 448 |
| 23 mag 2024 | 3,8000 | 3,9000 | 3,7050 | 3,8500 | 3,8500 | 27.583 |
| 22 mag 2024 | 3,6800 | 3,8500 | 3,6575 | 3,8000 | 3,8000 | 5.288 |
| 21 mag 2024 | 3,9000 | 3,9000 | 3,8000 | 3,8000 | 3,8000 | 6.237 |
| 20 mag 2024 | 3,6900 | 3,9000 | 3,5800 | 3,8900 | 3,8900 | 36.352 |
| 17 mag 2024 | 3,5000 | 3,6800 | 3,4825 | 3,5000 | 3,5000 | 5.933 |
| 16 mag 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 201 |
| 15 mag 2024 | 3,4800 | 3,5000 | 3,4050 | 3,5000 | 3,5000 | 510 |
| 14 mag 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 13 mag 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 10 mag 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 09 mag 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 08 mag 2024 | 3,3800 | 3,3800 | 3,3300 | 3,3300 | 3,3300 | 42.900 |
| 07 mag 2024 | 3,3000 | 3,5300 | 3,3000 | 3,5300 | 3,5300 | 6.584 |
| 06 mag 2024 | 3,3000 | 3,5300 | 3,3000 | 3,5300 | 3,5300 | 5.929 |
| 03 mag 2024 | 3,3000 | 3,5200 | 3,3000 | 3,4000 | 3,4000 | 10.582 |
| 02 mag 2024 | 3,3000 | 3,5000 | 3,3000 | 3,5000 | 3,5000 | 4.069 |
| 01 mag 2024 | 3,4150 | 3,4745 | 3,3150 | 3,3300 | 3,3300 | 28.615 |
| 30 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 29 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 26 apr 2024 | 3,3650 | 3,4000 | 3,3650 | 3,4000 | 3,4000 | 1.182 |
| 25 apr 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 2.000 |
| 24 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 100 |
| 23 apr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 1.000 |
| 22 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 100 |
| 19 apr 2024 | 3,2100 | 3,4000 | 3,2000 | 3,4000 | 3,4000 | 4.417 |
| 18 apr 2024 | 3,2450 | 3,3150 | 3,2300 | 3,2300 | 3,2300 | 1.300 |
| 17 apr 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3.700 |
| 16 apr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 506 |
| 15 apr 2024 | 3,2225 | 3,4250 | 3,2225 | 3,3500 | 3,3500 | 5.913 |
| 12 apr 2024 | 3,3375 | 3,3375 | 3,3375 | 3,3375 | 3,3375 | - |
| 11 apr 2024 | 3,3375 | 3,3375 | 3,3375 | 3,3375 | 3,3375 | 130 |
| 10 apr 2024 | 3,2400 | 3,4460 | 3,2400 | 3,4460 | 3,4460 | 250 |
| 09 apr 2024 | 3,2565 | 3,3260 | 3,1900 | 3,3260 | 3,3260 | 800 |
| 08 apr 2024 | 3,2060 | 3,2700 | 3,1900 | 3,2100 | 3,2100 | 1.400 |
| 05 apr 2024 | 3,2225 | 3,2225 | 3,2225 | 3,2225 | 3,2225 | 100 |
| 04 apr 2024 | 3,3250 | 3,3250 | 3,2000 | 3,3000 | 3,3000 | 1.362 |
| 03 apr 2024 | 3,2000 | 3,2300 | 3,2000 | 3,2000 | 3,2000 | 5.500 |
| 02 apr 2024 | 3,4000 | 3,4000 | 3,2000 | 3,2200 | 3,2200 | 2.821 |
| 01 apr 2024 | 3,2000 | 3,4000 | 3,2000 | 3,4000 | 3,4000 | 2.000 |
| 28 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 27 mar 2024 | 3,3725 | 3,4800 | 3,3500 | 3,4800 | 3,4800 | 6.019 |
| 26 mar 2024 | 3,6000 | 3,6000 | 3,2900 | 3,4700 | 3,4700 | 3.400 |
| 25 mar 2024 | 3,4740 | 3,6000 | 3,4200 | 3,5700 | 3,5700 | 8.543 |
| 22 mar 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 450 |
| 21 mar 2024 | 3,5800 | 3,6900 | 3,4000 | 3,4200 | 3,4200 | 9.800 |
| 20 mar 2024 | 3,5584 | 3,5800 | 3,4900 | 3,5800 | 3,5800 | 4.716 |
| 19 mar 2024 | 3,4692 | 3,4692 | 3,4692 | 3,4692 | 3,4692 | 203 |
| 18 mar 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 100 |
| 15 mar 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 4.600 |
| 14 mar 2024 | 3,4000 | 3,5350 | 3,3300 | 3,3300 | 3,3300 | 2.800 |
| 13 mar 2024 | 3,4464 | 3,5300 | 3,3325 | 3,3700 | 3,3700 | 10.510 |
| 12 mar 2024 | 3,2800 | 3,4416 | 3,2800 | 3,4416 | 3,4416 | 7.800 |
| 11 mar 2024 | 3,6700 | 3,6700 | 3,2700 | 3,6600 | 3,6600 | 25.540 |
| 08 mar 2024 | 3,4676 | 3,6100 | 3,4676 | 3,6100 | 3,6100 | 32.865 |
| 07 mar 2024 | 3,2250 | 3,4950 | 3,2250 | 3,4900 | 3,4900 | 31.962 |
| 06 mar 2024 | 3,2500 | 3,3000 | 3,1300 | 3,3000 | 3,3000 | 10.162 |
| 05 mar 2024 | 2,8000 | 3,0000 | 2,8000 | 3,0000 | 3,0000 | 444.435 |
| 04 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 01 mar 2024 | 2,9000 | 3,0000 | 2,8500 | 3,0000 | 3,0000 | 884 |
| 29 feb 2024 | 3,0300 | 3,0300 | 2,9600 | 2,9600 | 2,9600 | 5.201 |
| 28 feb 2024 | 3,0090 | 3,0150 | 2,9600 | 2,9600 | 2,9600 | 3.200 |
| 27 feb 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 100 |
| 26 feb 2024 | 3,1000 | 3,3000 | 2,9600 | 2,9600 | 2,9600 | 41.907 |
| 23 feb 2024 | 3,1000 | 3,1000 | 3,0880 | 3,0880 | 3,0880 | 2.100 |
| 22 feb 2024 | 3,0800 | 3,0800 | 3,0400 | 3,0800 | 3,0800 | 1.625 |
| 21 feb 2024 | 3,0500 | 3,1000 | 3,0500 | 3,1000 | 3,1000 | 4.028 |
| 20 feb 2024 | 3,0620 | 3,0620 | 3,0000 | 3,0000 | 3,0000 | 1.180 |
| 16 feb 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 344 |
| 15 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 9.250 |
| 14 feb 2024 | 3,2500 | 3,3500 | 3,2500 | 3,2500 | 3,2500 | 10.460 |
| 13 feb 2024 | 2,9500 | 3,3200 | 2,9500 | 3,2500 | 3,2500 | 48.805 |
| 12 feb 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 09 feb 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 7.000 |
| 08 feb 2024 | 3,0500 | 3,0500 | 2,8600 | 2,9420 | 2,9420 | 4.044 |
| 07 feb 2024 | 3,1400 | 3,1400 | 2,8000 | 2,8200 | 2,8200 | 6.465 |
| 06 feb 2024 | 3,3400 | 3,3400 | 3,1600 | 3,1800 | 3,1800 | 12.625 |
| 05 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1.505 |
| 02 feb 2024 | 3,2625 | 3,2625 | 3,2200 | 3,2200 | 3,2200 | 900 |
| 01 feb 2024 | 3,3250 | 3,4300 | 3,2400 | 3,4300 | 3,4300 | 5.835 |
| *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.