Italia markets close in 2 hours 30 minutes
FTSE MIB
33.505,53 -201,68 (-0,60%) 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
81,12 +0,29 (+0,36%) Bitcoin EUR
57.546,96 +426,82 (+0,75%)
Five Point Holdings, LLC (FPH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 3,0200 | 3,0300 | 2,9900 | 3,0000 | 3,0000 | 36.300 |
| 24 giu 2024 | 3,0400 | 3,0400 | 3,0100 | 3,0200 | 3,0200 | 34.900 |
| 21 giu 2024 | 3,0300 | 3,0400 | 3,0100 | 3,0300 | 3,0300 | 20.300 |
| 20 giu 2024 | 3,0400 | 3,0500 | 3,0200 | 3,0400 | 3,0400 | 60.600 |
| 18 giu 2024 | 3,0500 | 3,0700 | 3,0200 | 3,0400 | 3,0400 | 55.800 |
| 17 giu 2024 | 3,0300 | 3,0900 | 2,9900 | 3,0500 | 3,0500 | 38.700 |
| 14 giu 2024 | 3,0300 | 3,0800 | 3,0100 | 3,0400 | 3,0400 | 74.000 |
| 13 giu 2024 | 3,1000 | 3,1600 | 3,0900 | 3,0900 | 3,0900 | 20.100 |
| 12 giu 2024 | 3,1200 | 3,1900 | 3,1000 | 3,1100 | 3,1100 | 35.400 |
| 11 giu 2024 | 3,0900 | 3,1600 | 3,0600 | 3,0600 | 3,0600 | 36.900 |
| 10 giu 2024 | 3,0600 | 3,1700 | 3,0600 | 3,1100 | 3,1100 | 16.100 |
| 07 giu 2024 | 3,0900 | 3,1300 | 3,0600 | 3,0700 | 3,0700 | 45.900 |
| 06 giu 2024 | 3,1200 | 3,1900 | 3,0390 | 3,0700 | 3,0700 | 93.600 |
| 05 giu 2024 | 3,1200 | 3,2780 | 3,1100 | 3,1300 | 3,1300 | 53.100 |
| 04 giu 2024 | 3,2800 | 3,3200 | 3,0000 | 3,1100 | 3,1100 | 112.100 |
| 03 giu 2024 | 3,2700 | 3,3200 | 3,2310 | 3,2900 | 3,2900 | 31.700 |
| 31 mag 2024 | 3,3000 | 3,3600 | 3,2000 | 3,2600 | 3,2600 | 40.700 |
| 30 mag 2024 | 3,2400 | 3,3530 | 3,1100 | 3,3100 | 3,3100 | 143.700 |
| 29 mag 2024 | 3,1800 | 3,2500 | 3,1700 | 3,2400 | 3,2400 | 81.300 |
| 28 mag 2024 | 3,2100 | 3,2300 | 3,1500 | 3,2100 | 3,2100 | 37.100 |
| 24 mag 2024 | 3,1600 | 3,2300 | 3,1300 | 3,1700 | 3,1700 | 39.900 |
| 23 mag 2024 | 3,2600 | 3,2600 | 3,1000 | 3,1000 | 3,1000 | 52.200 |
| 22 mag 2024 | 3,2000 | 3,3100 | 3,1690 | 3,2300 | 3,2300 | 53.800 |
| 21 mag 2024 | 3,0800 | 3,2100 | 3,0800 | 3,1800 | 3,1800 | 100.000 |
| 20 mag 2024 | 3,1700 | 3,1800 | 3,1100 | 3,1100 | 3,1100 | 22.200 |
| 17 mag 2024 | 3,2000 | 3,2500 | 3,1600 | 3,1800 | 3,1800 | 49.600 |
| 16 mag 2024 | 3,2400 | 3,2400 | 3,1500 | 3,1700 | 3,1700 | 53.700 |
| 15 mag 2024 | 3,2500 | 3,2500 | 3,1900 | 3,2400 | 3,2400 | 40.600 |
| 14 mag 2024 | 3,1300 | 3,2500 | 3,1200 | 3,2300 | 3,2300 | 106.900 |
| 13 mag 2024 | 3,0900 | 3,1300 | 3,0900 | 3,0900 | 3,0900 | 23.500 |
| 10 mag 2024 | 3,0800 | 3,1600 | 3,0500 | 3,0800 | 3,0800 | 21.800 |
| 09 mag 2024 | 3,1000 | 3,1200 | 3,0020 | 3,0600 | 3,0600 | 74.700 |
| 08 mag 2024 | 3,0800 | 3,1400 | 3,0800 | 3,1100 | 3,1100 | 27.800 |
| 07 mag 2024 | 3,1300 | 3,1500 | 3,1050 | 3,1100 | 3,1100 | 50.900 |
| 06 mag 2024 | 2,9800 | 3,1500 | 2,9800 | 3,1500 | 3,1500 | 239.000 |
| 03 mag 2024 | 3,0400 | 3,0700 | 2,9700 | 2,9900 | 2,9900 | 39.300 |
| 02 mag 2024 | 2,9400 | 3,0400 | 2,9160 | 3,0400 | 3,0400 | 77.700 |
| 01 mag 2024 | 2,8700 | 3,0120 | 2,8700 | 2,9100 | 2,9100 | 158.800 |
| 30 apr 2024 | 2,9200 | 2,9400 | 2,8300 | 2,8400 | 2,8400 | 75.500 |
| 29 apr 2024 | 2,9100 | 2,9300 | 2,8900 | 2,9300 | 2,9300 | 60.700 |
| 26 apr 2024 | 2,9500 | 2,9500 | 2,8900 | 2,8900 | 2,8900 | 135.200 |
| 25 apr 2024 | 2,9300 | 2,9400 | 2,8800 | 2,9200 | 2,9200 | 68.700 |
| 24 apr 2024 | 2,9800 | 3,0200 | 2,9200 | 2,9500 | 2,9500 | 90.400 |
| 23 apr 2024 | 3,0000 | 3,0700 | 2,9750 | 3,0000 | 3,0000 | 247.500 |
| 22 apr 2024 | 3,1300 | 3,1300 | 2,9800 | 3,0000 | 3,0000 | 250.400 |
| 19 apr 2024 | 3,0500 | 3,1600 | 3,0400 | 3,0900 | 3,0900 | 117.800 |
| 18 apr 2024 | 3,1100 | 3,1300 | 3,0610 | 3,1000 | 3,1000 | 50.900 |
| 17 apr 2024 | 3,0800 | 3,1150 | 3,0500 | 3,0900 | 3,0900 | 21.400 |
| 16 apr 2024 | 3,0800 | 3,0800 | 3,0200 | 3,0600 | 3,0600 | 102.300 |
| 15 apr 2024 | 3,2000 | 3,2000 | 3,0700 | 3,1000 | 3,1000 | 37.300 |
| 12 apr 2024 | 3,1070 | 3,2100 | 3,0900 | 3,1700 | 3,1700 | 39.200 |
| 11 apr 2024 | 3,1200 | 3,1400 | 3,0800 | 3,1200 | 3,1200 | 24.900 |
| 10 apr 2024 | 3,0500 | 3,1800 | 3,0500 | 3,0900 | 3,0900 | 117.300 |
| 09 apr 2024 | 3,1700 | 3,1700 | 3,0800 | 3,0900 | 3,0900 | 44.300 |
| 08 apr 2024 | 3,1480 | 3,2200 | 3,1200 | 3,1400 | 3,1400 | 40.100 |
| 05 apr 2024 | 3,1200 | 3,1500 | 3,1000 | 3,1400 | 3,1400 | 28.200 |
| 04 apr 2024 | 3,1100 | 3,1700 | 3,0900 | 3,1400 | 3,1400 | 14.600 |
| 03 apr 2024 | 3,0900 | 3,1400 | 3,0800 | 3,0800 | 3,0800 | 42.300 |
| 02 apr 2024 | 3,1400 | 3,1700 | 3,1000 | 3,1000 | 3,1000 | 45.300 |
| 01 apr 2024 | 3,1400 | 3,1700 | 3,1100 | 3,1600 | 3,1600 | 24.400 |
| 28 mar 2024 | 3,0900 | 3,2200 | 3,0900 | 3,1300 | 3,1300 | 98.800 |
| 27 mar 2024 | 3,2170 | 3,2200 | 3,0500 | 3,0900 | 3,0900 | 199.700 |
| 26 mar 2024 | 3,2300 | 3,2300 | 3,1000 | 3,2000 | 3,2000 | 56.400 |
| 25 mar 2024 | 3,2000 | 3,2600 | 3,1450 | 3,2200 | 3,2200 | 47.100 |
| 22 mar 2024 | 3,2000 | 3,2000 | 3,1000 | 3,1400 | 3,1400 | 43.400 |
| 21 mar 2024 | 3,1520 | 3,1800 | 3,1100 | 3,1600 | 3,1600 | 124.700 |
| 20 mar 2024 | 3,1200 | 3,1500 | 3,1100 | 3,1400 | 3,1400 | 35.100 |
| 19 mar 2024 | 3,1400 | 3,1660 | 3,0800 | 3,1100 | 3,1100 | 56.900 |
| 18 mar 2024 | 3,1300 | 3,1690 | 3,0700 | 3,1100 | 3,1100 | 86.500 |
| 15 mar 2024 | 3,1200 | 3,1600 | 3,1200 | 3,1500 | 3,1500 | 27.600 |
| 14 mar 2024 | 3,1800 | 3,1800 | 3,0800 | 3,1400 | 3,1400 | 26.700 |
| 13 mar 2024 | 3,1700 | 3,2100 | 3,1050 | 3,1700 | 3,1700 | 30.900 |
| 12 mar 2024 | 3,0400 | 3,1900 | 3,0400 | 3,1800 | 3,1800 | 31.100 |
| 11 mar 2024 | 3,0300 | 3,0680 | 3,0200 | 3,0200 | 3,0200 | 57.000 |
| 08 mar 2024 | 3,1400 | 3,1600 | 3,0000 | 3,0200 | 3,0200 | 103.100 |
| 07 mar 2024 | 3,1600 | 3,1620 | 3,0800 | 3,1100 | 3,1100 | 39.600 |
| 06 mar 2024 | 3,0900 | 3,1900 | 3,0600 | 3,1000 | 3,1000 | 47.600 |
| 05 mar 2024 | 3,1500 | 3,1980 | 3,0500 | 3,0900 | 3,0900 | 77.800 |
| 04 mar 2024 | 3,1500 | 3,2800 | 3,1300 | 3,1500 | 3,1500 | 97.400 |
| 01 mar 2024 | 3,2400 | 3,2820 | 3,1550 | 3,1800 | 3,1800 | 24.200 |
| 29 feb 2024 | 3,1200 | 3,2900 | 3,1000 | 3,2700 | 3,2700 | 64.300 |
| 28 feb 2024 | 3,0400 | 3,0900 | 3,0200 | 3,0500 | 3,0500 | 57.400 |
| 27 feb 2024 | 3,0600 | 3,1050 | 3,0400 | 3,0500 | 3,0500 | 45.300 |
| 26 feb 2024 | 3,0800 | 3,1000 | 3,0200 | 3,0600 | 3,0600 | 43.900 |
| 23 feb 2024 | 3,1400 | 3,1900 | 3,0600 | 3,0900 | 3,0900 | 55.500 |
| 22 feb 2024 | 3,1600 | 3,2100 | 3,0800 | 3,1300 | 3,1300 | 34.900 |
| 21 feb 2024 | 3,1000 | 3,2100 | 3,1000 | 3,1600 | 3,1600 | 27.700 |
| 20 feb 2024 | 3,1800 | 3,2200 | 3,1000 | 3,1000 | 3,1000 | 23.900 |
| 16 feb 2024 | 3,2700 | 3,3000 | 3,1800 | 3,1800 | 3,1800 | 71.400 |
| 15 feb 2024 | 3,2300 | 3,2800 | 3,1700 | 3,2700 | 3,2700 | 23.700 |
| 14 feb 2024 | 3,1700 | 3,2200 | 3,1400 | 3,1800 | 3,1800 | 56.500 |
| 13 feb 2024 | 3,1200 | 3,2400 | 3,1080 | 3,1800 | 3,1800 | 60.200 |
| 12 feb 2024 | 3,2900 | 3,3500 | 3,1600 | 3,1600 | 3,1600 | 78.200 |
| 09 feb 2024 | 3,5000 | 3,5000 | 3,2200 | 3,2500 | 3,2500 | 78.300 |
| 08 feb 2024 | 3,3900 | 3,5000 | 3,3400 | 3,4700 | 3,4700 | 72.700 |
| 07 feb 2024 | 3,4000 | 3,5000 | 3,3600 | 3,4200 | 3,4200 | 178.000 |
| 06 feb 2024 | 3,2800 | 3,4000 | 3,2040 | 3,4000 | 3,4000 | 126.100 |
| 05 feb 2024 | 3,5300 | 3,5500 | 3,1500 | 3,2800 | 3,2800 | 153.400 |
| 02 feb 2024 | 3,4750 | 3,6000 | 3,4200 | 3,5700 | 3,5700 | 76.700 |
| 01 feb 2024 | 3,5400 | 3,5800 | 3,4800 | 3,5100 | 3,5100 | 209.000 |
| *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.