Italia markets closed

Formula One Group (FWONK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
71,90-0,48 (-0,66%)
Alla chiusura: 04:00PM EDT
73,44 +1,54 (+2,14%)
Dopo ore: 06:20PM EDT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202472,1672,3271,2571,9071,901.062.200
20 giu 202472,0472,7471,9072,3872,38818.200
18 giu 202472,4572,7471,7072,6772,67885.900
17 giu 202472,4672,9671,9272,6772,671.001.600
14 giu 202471,4672,5171,2872,4372,43502.300
13 giu 202471,3172,0671,0471,6271,62626.500
12 giu 202471,9872,5571,1571,5371,53807.400
11 giu 202472,3273,3171,3971,7371,731.633.000
10 giu 202472,2173,0971,4872,2172,211.488.100
07 giu 202471,2672,9570,8771,8971,89901.900
06 giu 202472,4973,4471,3471,4171,411.382.900
05 giu 202474,4174,6473,3673,9573,95674.000
04 giu 202476,0576,0573,2274,5274,521.530.300
03 giu 202474,5076,3374,4375,5575,551.724.500
31 mag 202473,7375,3273,3574,1474,144.957.300
30 mag 202473,7274,6373,1873,8573,851.593.100
29 mag 202471,9773,1871,6273,1373,131.376.000
28 mag 202470,8273,0070,4272,3172,311.084.500
24 mag 202471,0371,9171,0371,2071,20496.400
23 mag 202471,4571,4570,4370,7370,73796.100
22 mag 202472,4673,0871,3371,4371,431.043.700
21 mag 202472,1072,4571,7172,3572,351.031.900
20 mag 202471,9572,3871,7872,0872,08913.700
17 mag 202471,4672,2371,1471,8671,861.397.100
16 mag 202469,8772,0469,8771,5771,571.874.400
15 mag 202469,9070,5769,6470,0870,081.418.700
14 mag 202469,1670,0969,0970,0370,03744.800
13 mag 202470,1670,1768,4368,9568,951.302.600
10 mag 202470,7771,8169,9770,0170,011.291.200
09 mag 202472,7473,0070,1771,1571,151.230.500
08 mag 202473,0076,2571,9772,0772,073.053.600
07 mag 202470,2572,0970,0272,0672,061.611.800
06 mag 202470,5671,2870,0070,4670,462.516.900
03 mag 202471,4872,4270,4770,5570,55761.500
02 mag 202470,8571,1370,0470,8870,88957.600
01 mag 202470,0171,0569,5070,3370,33895.600
30 apr 202469,3270,6969,0369,9769,971.002.000
29 apr 202469,1069,9468,9669,8369,83714.000
26 apr 202468,9569,6968,9569,4369,43751.700
25 apr 202468,4369,1968,1868,9368,93794.700
24 apr 202469,2369,6168,3469,1569,15744.800
23 apr 202469,0269,7568,9369,6869,681.128.600
22 apr 202468,5069,0067,6968,8768,87591.300
19 apr 202466,9368,4266,9068,1068,10726.500
18 apr 202467,3368,0066,9767,2167,21596.500
17 apr 202468,5368,5367,2267,2867,28721.200
16 apr 202467,9068,1566,8067,6667,66555.900
15 apr 202467,8869,0167,6067,9067,901.404.500
12 apr 202468,7169,0666,3667,2367,23856.300
11 apr 202467,1968,8167,0868,7368,732.007.800
10 apr 202467,7868,5666,8466,9366,93650.400
09 apr 202468,5768,6967,9068,1568,15742.800
08 apr 202468,5069,4468,0268,3168,311.448.100
05 apr 202467,5168,7066,9368,4968,491.049.100
04 apr 202467,1667,7766,8567,2567,25716.600
03 apr 202465,9167,1465,8967,0467,04970.600
02 apr 202465,1066,8164,3766,1766,171.405.000
01 apr 202466,0866,1064,7665,5465,541.814.500
28 mar 202466,9267,1565,4365,6065,602.029.800
27 mar 202467,6068,7066,8466,9566,951.534.100
26 mar 202467,5668,3367,0867,7967,79551.400
25 mar 202467,4067,8166,9667,0867,08605.600
22 mar 202467,3267,3266,3967,2467,24718.400
21 mar 202468,1569,9367,0967,4067,401.070.300
20 mar 202468,5969,4067,9368,0268,02770.600
19 mar 202467,7668,7467,4168,5768,571.173.700
18 mar 202469,3169,6067,7267,7567,751.436.400
15 mar 202470,0270,3468,9669,1169,11989.900
14 mar 202469,7770,0469,3469,9769,97802.100
13 mar 202470,5470,8868,2570,0470,041.669.100
12 mar 202471,4671,6070,3670,7570,751.276.400
11 mar 202471,5072,4270,8971,2771,271.360.000
08 mar 202470,9972,0870,7171,3171,31819.100
07 mar 202470,6771,4170,4071,0171,01599.300
06 mar 202472,0972,8669,3970,1670,161.688.200
05 mar 202472,3472,9470,4372,0572,051.355.300
04 mar 202472,8173,9072,4072,8972,891.466.400
01 mar 202472,9673,7072,0473,3073,301.534.800
29 feb 202470,4373,0870,4372,7672,762.201.000
28 feb 202469,9373,4469,6869,8969,892.071.700
27 feb 202468,3769,2067,8968,8868,881.593.000
26 feb 202468,5169,6568,1868,2268,221.313.900
23 feb 202468,1368,8667,7468,7568,75772.500
22 feb 202467,6468,7067,4568,2568,25825.500
21 feb 202466,8067,8566,6867,4567,45998.200
20 feb 202468,8869,4767,3167,3567,351.052.700
16 feb 202468,2369,4768,0069,1869,18875.400
15 feb 202466,8268,5766,8268,5068,50856.000
14 feb 202465,9467,2465,5266,7966,791.458.800
13 feb 202467,2967,3265,1665,7565,751.336.800
12 feb 202466,4468,2566,3067,9367,931.345.700
09 feb 202466,1766,8865,9366,6166,611.168.300
08 feb 202466,1866,3765,6166,0266,021.339.000
07 feb 202466,0566,4165,4066,0066,001.432.800
06 feb 202465,5066,1864,8066,1066,101.090.200
05 feb 202466,3366,5065,1865,3065,30559.300
02 feb 202467,8767,9266,0266,5466,54810.500
01 feb 202467,5667,7366,9367,6067,60703.700
31 gen 202467,5968,1167,2167,2567,25869.800
30 gen 202467,9968,2667,5667,9767,97778.800
*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...