Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.520,86 +3.191,95 (+5,77%)
Whole Earth Brands, Inc. (FREE)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,8200 | 4,8250 | 4,8100 | 4,8150 | 4,8150 | 261.642 |
| 02 mag 2024 | 4,8300 | 4,8300 | 4,8100 | 4,8200 | 4,8200 | 340.700 |
| 01 mag 2024 | 4,8300 | 4,8300 | 4,8100 | 4,8200 | 4,8200 | 230.400 |
| 30 apr 2024 | 4,8100 | 4,8280 | 4,8100 | 4,8200 | 4,8200 | 285.200 |
| 29 apr 2024 | 4,8100 | 4,8300 | 4,8100 | 4,8200 | 4,8200 | 382.700 |
| 26 apr 2024 | 4,8200 | 4,8300 | 4,8100 | 4,8200 | 4,8200 | 462.600 |
| 25 apr 2024 | 4,8400 | 4,8400 | 4,8100 | 4,8200 | 4,8200 | 412.100 |
| 24 apr 2024 | 4,8300 | 4,8300 | 4,8100 | 4,8200 | 4,8200 | 179.900 |
| 23 apr 2024 | 4,8400 | 4,8400 | 4,8100 | 4,8200 | 4,8200 | 883.700 |
| 22 apr 2024 | 4,8300 | 4,8400 | 4,8200 | 4,8300 | 4,8300 | 734.300 |
| 19 apr 2024 | 4,8300 | 4,8400 | 4,8200 | 4,8300 | 4,8300 | 221.700 |
| 18 apr 2024 | 4,8300 | 4,8400 | 4,8200 | 4,8300 | 4,8300 | 306.200 |
| 17 apr 2024 | 4,8300 | 4,8400 | 4,8200 | 4,8200 | 4,8200 | 732.000 |
| 16 apr 2024 | 4,8400 | 4,8400 | 4,8000 | 4,8200 | 4,8200 | 1.375.600 |
| 15 apr 2024 | 4,8400 | 4,8400 | 4,8200 | 4,8300 | 4,8300 | 877.400 |
| 12 apr 2024 | 4,8300 | 4,8300 | 4,8200 | 4,8300 | 4,8300 | 201.600 |
| 11 apr 2024 | 4,8300 | 4,8400 | 4,8200 | 4,8200 | 4,8200 | 318.500 |
| 10 apr 2024 | 4,8200 | 4,8400 | 4,8100 | 4,8400 | 4,8400 | 209.400 |
| 09 apr 2024 | 4,8300 | 4,8400 | 4,8100 | 4,8200 | 4,8200 | 233.800 |
| 08 apr 2024 | 4,8200 | 4,8400 | 4,8100 | 4,8100 | 4,8100 | 136.800 |
| 05 apr 2024 | 4,8300 | 4,8300 | 4,8000 | 4,8100 | 4,8100 | 377.700 |
| 04 apr 2024 | 4,8300 | 4,8400 | 4,8200 | 4,8200 | 4,8200 | 556.300 |
| 03 apr 2024 | 4,8300 | 4,8400 | 4,8200 | 4,8300 | 4,8300 | 368.300 |
| 02 apr 2024 | 4,8300 | 4,8400 | 4,8200 | 4,8200 | 4,8200 | 335.400 |
| 01 apr 2024 | 4,8300 | 4,8400 | 4,8300 | 4,8300 | 4,8300 | 222.600 |
| 28 mar 2024 | 4,8200 | 4,8400 | 4,8200 | 4,8300 | 4,8300 | 968.000 |
| 27 mar 2024 | 4,8200 | 4,8300 | 4,8100 | 4,8200 | 4,8200 | 69.100 |
| 26 mar 2024 | 4,8300 | 4,8300 | 4,8100 | 4,8200 | 4,8200 | 290.200 |
| 25 mar 2024 | 4,8300 | 4,8500 | 4,8200 | 4,8200 | 4,8200 | 323.900 |
| 22 mar 2024 | 4,8100 | 4,8300 | 4,8000 | 4,8200 | 4,8200 | 487.300 |
| 21 mar 2024 | 4,8100 | 4,8150 | 4,8000 | 4,8000 | 4,8000 | 404.700 |
| 20 mar 2024 | 4,8000 | 4,8100 | 4,7900 | 4,8000 | 4,8000 | 312.100 |
| 19 mar 2024 | 4,8000 | 4,8100 | 4,7900 | 4,7900 | 4,7900 | 203.700 |
| 18 mar 2024 | 4,7800 | 4,8100 | 4,7700 | 4,8000 | 4,8000 | 1.966.000 |
| 15 mar 2024 | 4,7800 | 4,7900 | 4,7700 | 4,7700 | 4,7700 | 373.900 |
| 14 mar 2024 | 4,7800 | 4,7900 | 4,7800 | 4,7800 | 4,7800 | 472.900 |
| 13 mar 2024 | 4,7700 | 4,7900 | 4,7700 | 4,7800 | 4,7800 | 236.700 |
| 12 mar 2024 | 4,7700 | 4,7900 | 4,7700 | 4,7800 | 4,7800 | 317.300 |
| 11 mar 2024 | 4,7700 | 4,7900 | 4,7700 | 4,7700 | 4,7700 | 673.700 |
| 08 mar 2024 | 4,7700 | 4,7800 | 4,7600 | 4,7700 | 4,7700 | 577.700 |
| 07 mar 2024 | 4,7800 | 4,7800 | 4,7600 | 4,7700 | 4,7700 | 896.900 |
| 06 mar 2024 | 4,7800 | 4,7800 | 4,7700 | 4,7800 | 4,7800 | 185.400 |
| 05 mar 2024 | 4,7800 | 4,7900 | 4,7700 | 4,7700 | 4,7700 | 390.600 |
| 04 mar 2024 | 4,7800 | 4,7900 | 4,7700 | 4,7700 | 4,7700 | 294.100 |
| 01 mar 2024 | 4,7900 | 4,8000 | 4,7800 | 4,7900 | 4,7900 | 220.900 |
| 29 feb 2024 | 4,7900 | 4,8200 | 4,7700 | 4,7800 | 4,7800 | 442.400 |
| 28 feb 2024 | 4,7600 | 4,7800 | 4,7600 | 4,7800 | 4,7800 | 652.000 |
| 27 feb 2024 | 4,7800 | 4,7800 | 4,7600 | 4,7600 | 4,7600 | 406.900 |
| 26 feb 2024 | 4,7700 | 4,7800 | 4,7600 | 4,7800 | 4,7800 | 1.013.500 |
| 23 feb 2024 | 4,7600 | 4,7850 | 4,7600 | 4,7800 | 4,7800 | 302.300 |
| 22 feb 2024 | 4,7700 | 4,7850 | 4,7600 | 4,7600 | 4,7600 | 253.100 |
| 21 feb 2024 | 4,7600 | 4,7800 | 4,7600 | 4,7800 | 4,7800 | 482.000 |
| 20 feb 2024 | 4,7500 | 4,7600 | 4,7400 | 4,7600 | 4,7600 | 2.557.700 |
| 16 feb 2024 | 4,7400 | 4,7550 | 4,7400 | 4,7400 | 4,7400 | 746.800 |
| 15 feb 2024 | 4,7700 | 4,7700 | 4,7400 | 4,7500 | 4,7500 | 765.100 |
| 14 feb 2024 | 4,7500 | 4,7600 | 4,7250 | 4,7600 | 4,7600 | 4.908.800 |
| 13 feb 2024 | 4,7700 | 4,7700 | 4,7300 | 4,7500 | 4,7500 | 21.913.300 |
| 12 feb 2024 | 3,4500 | 3,5500 | 3,4500 | 3,5100 | 3,5100 | 48.800 |
| 09 feb 2024 | 3,4500 | 3,5300 | 3,4000 | 3,4500 | 3,4500 | 41.600 |
| 08 feb 2024 | 3,5000 | 3,5500 | 3,4400 | 3,4400 | 3,4400 | 37.300 |
| 07 feb 2024 | 3,5800 | 3,6200 | 3,4200 | 3,5100 | 3,5100 | 87.600 |
| 06 feb 2024 | 3,9100 | 3,9500 | 3,6100 | 3,6100 | 3,6100 | 93.700 |
| 05 feb 2024 | 4,0000 | 4,0000 | 3,8410 | 3,9500 | 3,9500 | 115.000 |
| 02 feb 2024 | 3,9900 | 4,0400 | 3,9200 | 4,0000 | 4,0000 | 143.500 |
| 01 feb 2024 | 4,0000 | 4,0600 | 3,9600 | 3,9900 | 3,9900 | 610.700 |
| 31 gen 2024 | 3,9900 | 4,0800 | 3,9410 | 3,9800 | 3,9800 | 64.900 |
| 30 gen 2024 | 3,8800 | 3,9900 | 3,8450 | 3,9900 | 3,9900 | 217.600 |
| 29 gen 2024 | 3,8900 | 3,9400 | 3,6000 | 3,9000 | 3,9000 | 38.400 |
| 26 gen 2024 | 3,9200 | 3,9400 | 3,8300 | 3,9000 | 3,9000 | 35.300 |
| 25 gen 2024 | 3,9500 | 3,9700 | 3,7900 | 3,9200 | 3,9200 | 42.600 |
| 24 gen 2024 | 3,9700 | 4,0000 | 3,9000 | 3,9200 | 3,9200 | 111.200 |
| 23 gen 2024 | 3,9000 | 3,9800 | 3,8650 | 3,9500 | 3,9500 | 126.300 |
| 22 gen 2024 | 3,8700 | 3,9500 | 3,8400 | 3,8900 | 3,8900 | 286.000 |
| 19 gen 2024 | 3,7400 | 3,9000 | 3,6800 | 3,8400 | 3,8400 | 234.600 |
| 18 gen 2024 | 3,6800 | 3,7500 | 3,5900 | 3,7100 | 3,7100 | 88.700 |
| 17 gen 2024 | 3,6300 | 3,6900 | 3,5980 | 3,6700 | 3,6700 | 51.600 |
| 16 gen 2024 | 3,6300 | 3,6400 | 3,5600 | 3,6350 | 3,6350 | 129.100 |
| 12 gen 2024 | 3,5500 | 3,6500 | 3,5100 | 3,6200 | 3,6200 | 208.400 |
| 11 gen 2024 | 3,4200 | 3,5800 | 3,3600 | 3,5300 | 3,5300 | 82.200 |
| 10 gen 2024 | 3,5200 | 3,5300 | 3,3900 | 3,4200 | 3,4200 | 54.700 |
| 09 gen 2024 | 3,5800 | 3,6300 | 3,4500 | 3,5000 | 3,5000 | 58.900 |
| 08 gen 2024 | 3,4400 | 3,6900 | 3,4400 | 3,5900 | 3,5900 | 105.100 |
| 05 gen 2024 | 3,4200 | 3,4700 | 3,3700 | 3,4500 | 3,4500 | 52.400 |
| 04 gen 2024 | 3,4200 | 3,4900 | 3,3900 | 3,4300 | 3,4300 | 108.200 |
| 03 gen 2024 | 3,4500 | 3,4700 | 3,3600 | 3,3800 | 3,3800 | 68.200 |
| 02 gen 2024 | 3,4300 | 3,4900 | 3,4300 | 3,4600 | 3,4600 | 40.200 |
| 29 dic 2023 | 3,4000 | 3,4800 | 3,4000 | 3,4100 | 3,4100 | 77.100 |
| 28 dic 2023 | 3,4100 | 3,4900 | 3,3900 | 3,4000 | 3,4000 | 46.400 |
| 27 dic 2023 | 3,4700 | 3,4700 | 3,3600 | 3,4100 | 3,4100 | 160.800 |
| 26 dic 2023 | 3,5000 | 3,5000 | 3,2900 | 3,4600 | 3,4600 | 169.300 |
| 22 dic 2023 | 3,3900 | 3,4900 | 3,3900 | 3,4700 | 3,4700 | 88.500 |
| 21 dic 2023 | 3,4700 | 3,5000 | 3,3500 | 3,4700 | 3,4700 | 51.600 |
| 20 dic 2023 | 3,4200 | 3,4800 | 3,3800 | 3,4500 | 3,4500 | 120.100 |
| 19 dic 2023 | 3,3200 | 3,4200 | 3,2700 | 3,4200 | 3,4200 | 44.400 |
| 18 dic 2023 | 3,3900 | 3,4100 | 3,2700 | 3,3000 | 3,3000 | 87.600 |
| 15 dic 2023 | 3,4500 | 3,4500 | 3,2900 | 3,4300 | 3,4300 | 137.400 |
| 14 dic 2023 | 3,1700 | 3,4000 | 3,1700 | 3,3900 | 3,3900 | 222.700 |
| 13 dic 2023 | 3,1200 | 3,2300 | 3,0900 | 3,1900 | 3,1900 | 216.800 |
| 12 dic 2023 | 3,0900 | 3,1600 | 3,0200 | 3,1000 | 3,1000 | 165.500 |
| 11 dic 2023 | 3,1600 | 3,1600 | 3,0100 | 3,1000 | 3,1000 | 104.600 |
| *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.