Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,13 -2,80 (-3,42%) Bitcoin EUR
53.520,67 -2.557,20 (-4,56%)
Foresight Autonomous Holdings Ltd. (FRSX)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 1,0800 | 1,1100 | 1,0400 | 1,0500 | 1,0500 | 30.168 |
| 30 apr 2024 | 1,1400 | 1,1400 | 1,0800 | 1,0900 | 1,0900 | 38.700 |
| 29 apr 2024 | 1,0900 | 1,1400 | 1,0530 | 1,0800 | 1,0800 | 10.600 |
| 26 apr 2024 | 1,1000 | 1,1300 | 1,0600 | 1,0800 | 1,0800 | 10.700 |
| 25 apr 2024 | 1,0800 | 1,1000 | 1,0670 | 1,0800 | 1,0800 | 7.600 |
| 24 apr 2024 | 1,0500 | 1,0900 | 1,0400 | 1,0800 | 1,0800 | 12.800 |
| 23 apr 2024 | 1,0000 | 1,1200 | 1,0000 | 1,0600 | 1,0600 | 29.200 |
| 22 apr 2024 | 1,0200 | 1,0500 | 1,0100 | 1,0200 | 1,0200 | 57.500 |
| 19 apr 2024 | 1,0200 | 1,0500 | 1,0100 | 1,0100 | 1,0100 | 48.700 |
| 18 apr 2024 | 1,1500 | 1,1500 | 1,0100 | 1,0500 | 1,0500 | 128.900 |
| 17 apr 2024 | 1,1500 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 200.600 |
| 16 apr 2024 | 1,2000 | 1,2100 | 1,1300 | 1,1500 | 1,1500 | 76.800 |
| 15 apr 2024 | 1,1300 | 1,2000 | 1,1300 | 1,1600 | 1,1600 | 186.600 |
| 12 apr 2024 | 1,1500 | 1,1900 | 1,1240 | 1,1300 | 1,1300 | 33.900 |
| 11 apr 2024 | 1,1300 | 1,1680 | 1,1300 | 1,1300 | 1,1300 | 51.400 |
| 10 apr 2024 | 1,1600 | 1,2000 | 1,1200 | 1,1900 | 1,1900 | 33.300 |
| 09 apr 2024 | 1,2200 | 1,2300 | 1,1400 | 1,1600 | 1,1600 | 61.500 |
| 08 apr 2024 | 1,1700 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | 76.700 |
| 05 apr 2024 | 1,1900 | 1,2000 | 1,1300 | 1,1800 | 1,1800 | 144.700 |
| 04 apr 2024 | 1,2000 | 1,2500 | 1,1300 | 1,2050 | 1,2050 | 228.000 |
| 03 apr 2024 | 1,1000 | 1,2700 | 1,1000 | 1,2000 | 1,2000 | 2.302.200 |
| 02 apr 2024 | 1,0800 | 1,0800 | 1,0200 | 1,0550 | 1,0550 | 82.900 |
| 01 apr 2024 | 1,0600 | 1,1000 | 1,0220 | 1,0700 | 1,0700 | 116.400 |
| 28 mar 2024 | 1,0400 | 1,0910 | 1,0300 | 1,0700 | 1,0700 | 177.400 |
| 27 mar 2024 | 1,1200 | 1,1500 | 1,0000 | 1,0800 | 1,0800 | 312.300 |
| 26 mar 2024 | 1,1500 | 1,1800 | 1,1100 | 1,1300 | 1,1300 | 334.600 |
| 25 mar 2024 | 1,1500 | 1,2450 | 1,1300 | 1,2100 | 1,2100 | 735.400 |
| 22 mar 2024 | 1,1900 | 1,3700 | 1,1000 | 1,1700 | 1,1700 | 19.422.300 |
| 21 mar 2024 | 0,9920 | 0,9940 | 0,9560 | 0,9800 | 0,9800 | 52.700 |
| 20 mar 2024 | 0,9800 | 0,9830 | 0,9500 | 0,9700 | 0,9700 | 63.800 |
| 19 mar 2024 | 0,9860 | 1,0100 | 0,9600 | 0,9700 | 0,9700 | 127.300 |
| 18 mar 2024 | 1,0000 | 1,0000 | 0,9490 | 0,9600 | 0,9600 | 125.400 |
| 15 mar 2024 | 1,0500 | 1,0500 | 0,9800 | 1,0100 | 1,0100 | 47.000 |
| 14 mar 2024 | 1,0200 | 1,0500 | 0,9900 | 1,0390 | 1,0390 | 55.300 |
| 13 mar 2024 | 1,0400 | 1,0500 | 1,0010 | 1,0200 | 1,0200 | 26.300 |
| 12 mar 2024 | 1,0400 | 1,0690 | 1,0100 | 1,0400 | 1,0400 | 42.400 |
| 11 mar 2024 | 1,0400 | 1,0900 | 1,0400 | 1,0400 | 1,0400 | 24.600 |
| 08 mar 2024 | 1,0400 | 1,0610 | 1,0200 | 1,0400 | 1,0400 | 36.700 |
| 07 mar 2024 | 1,0500 | 1,0900 | 1,0300 | 1,0400 | 1,0400 | 22.500 |
| 06 mar 2024 | 1,0300 | 1,0900 | 1,0220 | 1,0600 | 1,0600 | 45.300 |
| 05 mar 2024 | 1,0500 | 1,0900 | 1,0200 | 1,0400 | 1,0400 | 23.400 |
| 04 mar 2024 | 1,0900 | 1,1000 | 1,0400 | 1,0500 | 1,0500 | 27.900 |
| 01 mar 2024 | 1,0800 | 1,1100 | 1,0630 | 1,0950 | 1,0950 | 71.800 |
| 29 feb 2024 | 1,0800 | 1,0900 | 1,0400 | 1,0900 | 1,0900 | 144.500 |
| 28 feb 2024 | 1,0400 | 1,0600 | 1,0000 | 1,0300 | 1,0300 | 84.800 |
| 27 feb 2024 | 1,0300 | 1,0700 | 1,0300 | 1,0300 | 1,0300 | 66.200 |
| 26 feb 2024 | 1,0500 | 1,0600 | 1,0100 | 1,0300 | 1,0300 | 74.300 |
| 23 feb 2024 | 1,0800 | 1,0800 | 1,0200 | 1,0500 | 1,0500 | 103.700 |
| 22 feb 2024 | 1,1600 | 1,1600 | 1,0500 | 1,0900 | 1,0900 | 125.000 |
| 21 feb 2024 | 1,0700 | 1,0900 | 1,0100 | 1,0800 | 1,0800 | 251.300 |
| 20 feb 2024 | 1,0700 | 1,1030 | 1,0000 | 1,0000 | 1,0000 | 146.200 |
| 16 feb 2024 | 1,2200 | 1,2200 | 1,0600 | 1,0800 | 1,0800 | 71.100 |
| 15 feb 2024 | 1,1200 | 1,1470 | 1,0820 | 1,1200 | 1,1200 | 55.800 |
| 14 feb 2024 | 1,1300 | 1,1300 | 1,0600 | 1,0900 | 1,0900 | 83.700 |
| 13 feb 2024 | 1,0900 | 1,1200 | 1,0500 | 1,0500 | 1,0500 | 76.800 |
| 12 feb 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | 99.600 |
| 09 feb 2024 | 1,1000 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | 40.000 |
| 08 feb 2024 | 1,1000 | 1,1390 | 1,1000 | 1,1000 | 1,1000 | 43.700 |
| 07 feb 2024 | 1,1300 | 1,1300 | 1,0520 | 1,1000 | 1,1000 | 88.200 |
| 06 feb 2024 | 1,1300 | 1,1600 | 1,0800 | 1,1100 | 1,1100 | 119.600 |
| 05 feb 2024 | 1,1200 | 1,1800 | 1,1000 | 1,1400 | 1,1400 | 274.200 |
| 02 feb 2024 | 1,0500 | 1,0800 | 1,0100 | 1,0600 | 1,0600 | 85.000 |
| 01 feb 2024 | 1,0900 | 1,1500 | 1,0200 | 1,0400 | 1,0400 | 187.700 |
| 31 gen 2024 | 1,1900 | 1,2000 | 1,1000 | 1,1500 | 1,1500 | 287.500 |
| 30 gen 2024 | 1,3900 | 1,5300 | 1,1200 | 1,2100 | 1,2100 | 1.800.100 |
| 29 gen 2024 | 1,1700 | 1,6400 | 1,1280 | 1,4000 | 1,4000 | 5.499.400 |
| 26 gen 2024 | 1,0100 | 1,1580 | 1,0100 | 1,1500 | 1,1500 | 249.300 |
| 25 gen 2024 | 1,0600 | 1,1100 | 1,0000 | 1,0200 | 1,0200 | 630.200 |
| 24 gen 2024 | 1,0400 | 1,0800 | 1,0300 | 1,0800 | 1,0800 | 270.600 |
| 23 gen 2024 | 0,9200 | 1,0300 | 0,9000 | 0,9890 | 0,9890 | 766.000 |
| 22 gen 2024 | 0,9410 | 0,9800 | 0,9200 | 0,9230 | 0,9230 | 105.900 |
| 19 gen 2024 | 0,9300 | 0,9500 | 0,9200 | 0,9400 | 0,9400 | 26.700 |
| 18 gen 2024 | 0,9600 | 0,9660 | 0,9200 | 0,9400 | 0,9400 | 61.700 |
| 17 gen 2024 | 0,9630 | 0,9700 | 0,9110 | 0,9550 | 0,9550 | 114.600 |
| 16 gen 2024 | 0,9980 | 1,0100 | 0,9000 | 0,9600 | 0,9600 | 165.200 |
| 12 gen 2024 | 1,0400 | 1,0600 | 0,9610 | 1,0000 | 1,0000 | 124.100 |
| 11 gen 2024 | 1,0200 | 1,0450 | 1,0000 | 1,0400 | 1,0400 | 74.900 |
| 10 gen 2024 | 1,0400 | 1,0600 | 1,0000 | 1,0250 | 1,0250 | 114.600 |
| 09 gen 2024 | 1,0600 | 1,0600 | 1,0000 | 1,0400 | 1,0400 | 94.600 |
| 08 gen 2024 | 1,1100 | 1,1100 | 1,0200 | 1,0500 | 1,0500 | 140.600 |
| 05 gen 2024 | 1,1100 | 1,1200 | 1,0600 | 1,1000 | 1,1000 | 54.000 |
| 04 gen 2024 | 1,1600 | 1,1700 | 1,0500 | 1,1200 | 1,1200 | 182.900 |
| 03 gen 2024 | 1,0600 | 1,1600 | 1,0300 | 1,1500 | 1,1500 | 123.900 |
| 02 gen 2024 | 1,0700 | 1,0700 | 1,0200 | 1,0500 | 1,0500 | 171.300 |
| 29 dic 2023 | 1,0700 | 1,1020 | 0,9500 | 1,0300 | 1,0300 | 947.600 |
| 28 dic 2023 | 1,1200 | 1,1500 | 1,0500 | 1,0800 | 1,0800 | 142.000 |
| 27 dic 2023 | 1,1400 | 1,1800 | 1,0900 | 1,1100 | 1,1100 | 122.500 |
| 26 dic 2023 | 1,1400 | 1,1700 | 1,1000 | 1,1600 | 1,1600 | 115.200 |
| 22 dic 2023 | 1,1700 | 1,2200 | 1,1300 | 1,1400 | 1,1400 | 89.400 |
| 21 dic 2023 | 1,1800 | 1,2200 | 1,1200 | 1,2000 | 1,2000 | 116.200 |
| 20 dic 2023 | 1,1900 | 1,2400 | 1,1400 | 1,1650 | 1,1650 | 100.500 |
| 19 dic 2023 | 1,1700 | 1,2400 | 1,1300 | 1,2200 | 1,2200 | 162.100 |
| 18 dic 2023 | 1,2100 | 1,2500 | 1,1300 | 1,1800 | 1,1800 | 208.400 |
| 15 dic 2023 | 1,1300 | 1,2600 | 1,0900 | 1,1600 | 1,1600 | 213.400 |
| 14 dic 2023 | 1,1200 | 1,1800 | 1,0700 | 1,1050 | 1,1050 | 176.000 |
| 13 dic 2023 | 1,2000 | 1,2100 | 1,1100 | 1,1100 | 1,1100 | 118.400 |
| 12 dic 2023 | 1,2600 | 1,2700 | 1,2000 | 1,2100 | 1,2100 | 70.000 |
| 11 dic 2023 | 1,2900 | 1,3200 | 1,2200 | 1,2800 | 1,2800 | 79.100 |
| 08 dic 2023 | 1,2800 | 1,3800 | 1,2400 | 1,2600 | 1,2600 | 120.300 |
| 07 dic 2023 | 1,1700 | 1,3500 | 1,1350 | 1,2600 | 1,2600 | 538.300 |
| *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.