Italia markets open in 40 minutes
Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.356,06 +176,60 (+0,46%) EUR/USD
1,0790 -0,0003 (-0,03%) Bitcoin EUR
56.989,70 +314,09 (+0,55%) CMC Crypto 200
1.287,89 -3,50 (-0,27%)
Flotek Industries, Inc. (FTK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 3,4200 | 3,4600 | 3,3000 | 3,4100 | 3,4100 | 29.100 |
| 10 mag 2024 | 3,5100 | 3,5600 | 3,4300 | 3,4600 | 3,4600 | 16.600 |
| 09 mag 2024 | 3,5200 | 3,6000 | 3,3900 | 3,4800 | 3,4800 | 23.700 |
| 08 mag 2024 | 3,4600 | 3,6900 | 3,2600 | 3,5700 | 3,5700 | 129.500 |
| 07 mag 2024 | 3,5000 | 3,7200 | 3,5000 | 3,6000 | 3,6000 | 50.300 |
| 06 mag 2024 | 3,4700 | 3,6700 | 3,4700 | 3,5500 | 3,5500 | 40.900 |
| 03 mag 2024 | 3,4600 | 3,5200 | 3,3900 | 3,4800 | 3,4800 | 24.700 |
| 02 mag 2024 | 3,4700 | 3,5200 | 3,4000 | 3,4800 | 3,4800 | 22.100 |
| 01 mag 2024 | 3,4400 | 3,5100 | 3,3800 | 3,4800 | 3,4800 | 14.900 |
| 30 apr 2024 | 3,4000 | 3,5000 | 3,4000 | 3,4400 | 3,4400 | 33.600 |
| 29 apr 2024 | 3,5900 | 3,6000 | 3,4300 | 3,5000 | 3,5000 | 35.200 |
| 26 apr 2024 | 3,5300 | 3,5900 | 3,3800 | 3,4700 | 3,4700 | 50.400 |
| 25 apr 2024 | 3,4900 | 3,5500 | 3,4200 | 3,5000 | 3,5000 | 33.000 |
| 24 apr 2024 | 3,4300 | 3,4900 | 3,3600 | 3,4800 | 3,4800 | 33.100 |
| 23 apr 2024 | 3,4100 | 3,4900 | 3,4100 | 3,4600 | 3,4600 | 7.500 |
| 22 apr 2024 | 3,4400 | 3,5400 | 3,1300 | 3,4400 | 3,4400 | 74.400 |
| 19 apr 2024 | 3,5500 | 3,5900 | 3,4400 | 3,4600 | 3,4600 | 11.500 |
| 18 apr 2024 | 3,4800 | 3,5500 | 3,3700 | 3,5400 | 3,5400 | 23.100 |
| 17 apr 2024 | 3,4900 | 3,4900 | 3,3600 | 3,4500 | 3,4500 | 24.000 |
| 16 apr 2024 | 3,4900 | 3,5300 | 3,4100 | 3,5000 | 3,5000 | 27.300 |
| 15 apr 2024 | 3,6300 | 3,6300 | 3,3600 | 3,5200 | 3,5200 | 42.300 |
| 12 apr 2024 | 3,6500 | 3,7200 | 3,5700 | 3,6000 | 3,6000 | 20.900 |
| 11 apr 2024 | 3,7000 | 3,7500 | 3,6200 | 3,7100 | 3,7100 | 33.500 |
| 10 apr 2024 | 3,7600 | 3,7700 | 3,6500 | 3,7300 | 3,7300 | 51.000 |
| 09 apr 2024 | 3,6800 | 3,7700 | 3,6600 | 3,7700 | 3,7700 | 64.000 |
| 08 apr 2024 | 3,7500 | 3,7900 | 3,6300 | 3,6800 | 3,6800 | 49.200 |
| 05 apr 2024 | 3,7100 | 3,7600 | 3,6100 | 3,7300 | 3,7300 | 53.100 |
| 04 apr 2024 | 3,6500 | 3,7400 | 3,6100 | 3,7100 | 3,7100 | 66.500 |
| 03 apr 2024 | 3,7600 | 3,8100 | 3,6400 | 3,6800 | 3,6800 | 40.400 |
| 02 apr 2024 | 3,7600 | 3,8000 | 3,7100 | 3,7600 | 3,7600 | 35.700 |
| 01 apr 2024 | 3,7400 | 3,8000 | 3,6400 | 3,7800 | 3,7800 | 41.600 |
| 28 mar 2024 | 3,6300 | 3,8000 | 3,6300 | 3,7400 | 3,7400 | 38.900 |
| 27 mar 2024 | 3,6500 | 3,7300 | 3,6300 | 3,7100 | 3,7100 | 30.100 |
| 26 mar 2024 | 3,5400 | 3,6500 | 3,4600 | 3,6300 | 3,6300 | 33.400 |
| 25 mar 2024 | 3,5600 | 3,5900 | 3,4700 | 3,5200 | 3,5200 | 33.700 |
| 22 mar 2024 | 3,4900 | 3,6200 | 3,4900 | 3,5200 | 3,5200 | 56.900 |
| 21 mar 2024 | 3,5800 | 3,7400 | 3,4100 | 3,4800 | 3,4800 | 86.600 |
| 20 mar 2024 | 3,6000 | 3,7000 | 3,6000 | 3,6300 | 3,6300 | 30.400 |
| 19 mar 2024 | 3,6200 | 3,7000 | 3,6100 | 3,6600 | 3,6600 | 24.700 |
| 18 mar 2024 | 3,9900 | 3,9900 | 3,6800 | 3,6900 | 3,6900 | 62.300 |
| 15 mar 2024 | 3,6800 | 3,9800 | 3,5600 | 3,8400 | 3,8400 | 164.100 |
| 14 mar 2024 | 3,6200 | 3,7000 | 3,4400 | 3,6400 | 3,6400 | 145.000 |
| 13 mar 2024 | 2,7500 | 3,7000 | 2,6800 | 3,6500 | 3,6500 | 347.700 |
| 12 mar 2024 | 2,8400 | 2,8800 | 2,7500 | 2,8100 | 2,8100 | 139.300 |
| 11 mar 2024 | 2,8200 | 2,8700 | 2,6400 | 2,7500 | 2,7500 | 175.700 |
| 08 mar 2024 | 2,9300 | 2,9500 | 2,7500 | 2,7900 | 2,7900 | 61.800 |
| 07 mar 2024 | 2,9400 | 2,9400 | 2,8500 | 2,8600 | 2,8600 | 53.800 |
| 06 mar 2024 | 3,0000 | 3,0000 | 2,8400 | 2,9300 | 2,9300 | 42.100 |
| 05 mar 2024 | 2,9400 | 3,0100 | 2,9000 | 2,9600 | 2,9600 | 31.900 |
| 04 mar 2024 | 3,0900 | 3,1000 | 2,9500 | 2,9700 | 2,9700 | 28.100 |
| 01 mar 2024 | 2,9900 | 3,1200 | 2,9500 | 3,1000 | 3,1000 | 28.900 |
| 29 feb 2024 | 2,9600 | 3,0300 | 2,9400 | 2,9900 | 2,9900 | 41.400 |
| 28 feb 2024 | 2,9000 | 2,9900 | 2,9000 | 2,9300 | 2,9300 | 19.600 |
| 27 feb 2024 | 2,9800 | 3,0000 | 2,9400 | 2,9700 | 2,9700 | 7.800 |
| 26 feb 2024 | 3,0000 | 3,0000 | 2,9400 | 2,9500 | 2,9500 | 89.700 |
| 23 feb 2024 | 3,0600 | 3,0800 | 2,9900 | 3,0000 | 3,0000 | 34.600 |
| 22 feb 2024 | 3,0600 | 3,1300 | 3,0500 | 3,1000 | 3,1000 | 89.300 |
| 21 feb 2024 | 3,1400 | 3,1900 | 3,0800 | 3,0800 | 3,0800 | 19.800 |
| 20 feb 2024 | 3,0000 | 3,1900 | 3,0000 | 3,1700 | 3,1700 | 53.700 |
| 16 feb 2024 | 2,9700 | 3,1100 | 2,9200 | 3,0200 | 3,0200 | 29.700 |
| 15 feb 2024 | 2,9000 | 3,0700 | 2,9000 | 3,0300 | 3,0300 | 37.200 |
| 14 feb 2024 | 3,0000 | 3,0000 | 2,9200 | 2,9600 | 2,9600 | 21.800 |
| 13 feb 2024 | 3,0900 | 3,0900 | 2,9900 | 3,0100 | 3,0100 | 11.000 |
| 12 feb 2024 | 2,9300 | 3,1200 | 2,9300 | 3,0500 | 3,0500 | 37.300 |
| 09 feb 2024 | 2,9200 | 3,0100 | 2,8900 | 2,9900 | 2,9900 | 26.600 |
| 08 feb 2024 | 2,8800 | 2,9700 | 2,8600 | 2,9500 | 2,9500 | 54.100 |
| 07 feb 2024 | 2,9400 | 2,9600 | 2,8600 | 2,9200 | 2,9200 | 31.700 |
| 06 feb 2024 | 2,9200 | 2,9200 | 2,8500 | 2,8800 | 2,8800 | 14.500 |
| 05 feb 2024 | 3,0600 | 3,0600 | 2,7800 | 2,8700 | 2,8700 | 57.600 |
| 02 feb 2024 | 3,0100 | 3,0800 | 3,0100 | 3,0400 | 3,0400 | 24.500 |
| 01 feb 2024 | 3,0800 | 3,1200 | 3,0200 | 3,0700 | 3,0700 | 15.700 |
| 31 gen 2024 | 3,1400 | 3,1400 | 3,0300 | 3,0800 | 3,0800 | 18.300 |
| 30 gen 2024 | 3,1000 | 3,1500 | 3,0500 | 3,1100 | 3,1100 | 21.600 |
| 29 gen 2024 | 3,0400 | 3,1400 | 3,0400 | 3,0800 | 3,0800 | 26.200 |
| 26 gen 2024 | 3,0500 | 3,1500 | 3,0500 | 3,1000 | 3,1000 | 13.100 |
| 25 gen 2024 | 3,1000 | 3,1300 | 3,0300 | 3,0800 | 3,0800 | 16.300 |
| 24 gen 2024 | 3,0700 | 3,1600 | 3,0000 | 3,0700 | 3,0700 | 105.500 |
| 23 gen 2024 | 3,0600 | 3,1200 | 3,0100 | 3,0800 | 3,0800 | 61.600 |
| 22 gen 2024 | 3,1100 | 3,1600 | 3,0600 | 3,0600 | 3,0600 | 23.100 |
| 19 gen 2024 | 3,1000 | 3,1500 | 3,0500 | 3,0600 | 3,0600 | 36.500 |
| 18 gen 2024 | 3,1100 | 3,1600 | 3,0900 | 3,1000 | 3,1000 | 34.300 |
| 17 gen 2024 | 3,1500 | 3,2300 | 3,1300 | 3,1600 | 3,1600 | 50.300 |
| 16 gen 2024 | 3,3100 | 3,3300 | 3,1800 | 3,2300 | 3,2300 | 90.100 |
| 12 gen 2024 | 3,2700 | 3,4000 | 3,2700 | 3,3400 | 3,3400 | 29.100 |
| 11 gen 2024 | 3,3600 | 3,3700 | 3,0900 | 3,2900 | 3,2900 | 107.400 |
| 10 gen 2024 | 3,4500 | 3,4500 | 3,3600 | 3,3800 | 3,3800 | 20.600 |
| 09 gen 2024 | 3,5200 | 3,5400 | 3,4500 | 3,4700 | 3,4700 | 15.600 |
| 08 gen 2024 | 3,5900 | 3,6300 | 3,5200 | 3,5400 | 3,5400 | 24.000 |
| 05 gen 2024 | 3,6500 | 3,7400 | 3,5200 | 3,6000 | 3,6000 | 52.800 |
| 04 gen 2024 | 3,4300 | 3,6100 | 3,3600 | 3,5700 | 3,5700 | 108.100 |
| 03 gen 2024 | 3,7300 | 3,8100 | 3,2300 | 3,3800 | 3,3800 | 228.000 |
| 02 gen 2024 | 3,9500 | 3,9800 | 3,7000 | 3,7900 | 3,7900 | 61.500 |
| 29 dic 2023 | 3,7000 | 4,0400 | 3,6500 | 3,9200 | 3,9200 | 136.800 |
| 28 dic 2023 | 3,5300 | 3,7700 | 3,5000 | 3,7100 | 3,7100 | 42.700 |
| 27 dic 2023 | 3,5600 | 3,6000 | 3,5300 | 3,5800 | 3,5800 | 33.600 |
| 26 dic 2023 | 3,5500 | 3,7000 | 3,5400 | 3,6000 | 3,6000 | 45.600 |
| 22 dic 2023 | 3,6100 | 3,6700 | 3,5900 | 3,6300 | 3,6300 | 19.600 |
| 21 dic 2023 | 3,6900 | 3,7200 | 3,5500 | 3,6200 | 3,6200 | 43.400 |
| 20 dic 2023 | 3,7600 | 3,9300 | 3,6500 | 3,7000 | 3,7000 | 19.200 |
| 19 dic 2023 | 3,7000 | 3,9400 | 3,6900 | 3,8300 | 3,8300 | 116.800 |
| *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.