Italia markets closed

Formula One Group (FWONK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
70,20+0,03 (+0,04%)
Alla chiusura: 04:00PM EST
70,12 -0,08 (-0,11%)
Dopo ore: 04:09PM EST
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202369,7770,6469,7770,2070,20544.200
26 gen 202370,3570,6069,7970,1770,17584.700
25 gen 202369,0070,3469,0070,0870,08757.700
24 gen 202370,5970,6369,4869,8069,80632.200
23 gen 202369,8970,6069,5470,5270,521.015.300
20 gen 202368,3170,9968,3170,0970,092.621.000
19 gen 202365,0066,3064,8066,1166,11788.400
18 gen 202366,2366,5065,4765,4765,47634.300
17 gen 202367,0467,0465,8266,0566,051.190.300
13 gen 202365,8167,2065,7167,0167,01761.300
12 gen 202365,6666,4565,1566,3966,39584.300
11 gen 202365,0465,6664,6265,2765,27613.800
10 gen 202363,9664,6563,2164,5564,55670.100
09 gen 202364,9865,9663,2563,7763,77614.000
06 gen 202362,9665,3562,8165,1865,18930.600
05 gen 202361,3462,5760,6862,1762,17828.300
04 gen 202360,5762,1159,5861,3261,32704.700
03 gen 202360,4961,4959,2659,5159,511.524.800
30 dic 202258,3359,8158,2459,7859,78746.300
29 dic 202258,9959,6958,6359,1359,13602.800
28 dic 202259,2560,6658,3058,3858,38473.800
27 dic 202259,8859,8858,9859,2359,23632.700
23 dic 202259,6160,0159,1859,8959,89732.200
22 dic 202259,4861,0058,9159,6859,68642.200
21 dic 202259,3360,2659,2459,7859,781.024.100
20 dic 202258,2859,0357,4058,8958,89672.400
19 dic 202257,8658,5357,0958,4058,401.057.400
16 dic 202257,4059,3256,6458,0758,071.427.800
15 dic 202259,5160,1258,0458,0458,041.224.600
14 dic 202261,0661,6659,9560,4560,451.239.100
13 dic 202262,5162,9761,1461,8861,881.203.600
12 dic 202261,7962,8260,6061,1361,13852.500
09 dic 202259,7862,1157,7561,6761,671.269.900
08 dic 202259,0861,0158,7559,9759,97833.600
07 dic 202259,0760,0758,7958,9958,99592.700
06 dic 202261,0061,1359,0559,4059,40795.800
05 dic 202260,9261,5660,6861,0161,01750.800
02 dic 202262,4162,4160,4861,2461,241.127.400
01 dic 202261,5563,1460,7563,0063,001.132.200
30 nov 202259,3261,2858,8460,9460,941.301.700
29 nov 202258,6659,4058,3159,1459,14815.700
28 nov 202259,4360,1058,5858,9258,921.164.000
25 nov 202259,8661,2458,9959,8459,84446.100
23 nov 202258,9460,1257,6059,7959,79558.900
22 nov 202257,6959,6757,3058,9158,91924.600
21 nov 202257,8058,4256,9357,5157,511.270.000
18 nov 202256,8158,0956,6257,6157,611.025.700
17 nov 202255,5256,6554,0155,9955,991.433.200
16 nov 202256,6157,2955,7057,0457,041.394.400
15 nov 202257,6658,6456,6756,9356,931.142.800
14 nov 202258,7259,4656,6556,6756,671.799.300
11 nov 202258,5659,0957,9058,7658,76757.500
10 nov 202260,4960,6757,9658,3358,33752.200
09 nov 202258,6359,7157,8958,4958,49918.900
08 nov 202257,2959,4256,8759,1059,101.413.800
07 nov 202254,4957,7154,2357,0357,031.489.700
04 nov 202255,7055,7050,0053,7953,791.999.300
03 nov 202253,2455,4652,9154,2754,271.992.600
02 nov 202256,3756,4753,8053,8153,811.651.900
01 nov 202258,4958,5056,6856,7556,751.316.000
31 ott 202258,3558,9257,5557,7357,731.057.500
28 ott 202258,0158,5757,5058,2658,26761.400
27 ott 202258,6559,0657,8758,0058,00679.400
26 ott 202258,7559,8358,3658,4358,43785.200
25 ott 202257,8759,2557,8359,0159,011.495.100
24 ott 202259,6659,8757,7158,0758,071.259.300
21 ott 202258,8859,7558,5859,0159,011.130.400
20 ott 202259,4459,7658,7459,0359,031.054.200
19 ott 202260,4161,1359,0559,5059,50758.600
18 ott 202260,5660,5959,4860,1060,10981.700
17 ott 202258,5360,3058,5359,4059,40783.400
14 ott 202260,8460,9858,2558,3858,38839.700
13 ott 202259,0860,9958,0360,1460,141.078.900
12 ott 202260,6560,9760,1160,1960,19559.900
11 ott 202260,0061,1659,6360,7460,74677.100
10 ott 202262,7763,1260,2060,2360,23562.000
07 ott 202262,3363,3561,9562,8062,801.078.500
06 ott 202263,3964,3262,1762,7762,77673.800
05 ott 202261,6263,5261,6263,4163,411.026.500
04 ott 202262,1863,2061,7162,8562,851.027.200
03 ott 202258,8161,3457,8261,2561,251.215.100
30 set 202257,3559,4857,3258,5058,501.329.300
29 set 202257,8457,8456,3357,3557,35765.700
28 set 202258,5758,9257,9758,3358,331.389.700
27 set 202258,7059,2157,9158,4558,45841.200
26 set 202257,8859,0657,7158,0058,00680.700
23 set 202259,3159,3157,5457,9157,911.032.400
22 set 202259,5060,0658,6559,7859,781.411.500
21 set 202261,2961,4959,4659,4659,461.112.200
20 set 202263,0463,0961,1661,6461,641.448.400
19 set 202262,2863,6462,0963,3963,391.164.300
16 set 202263,0163,3161,7762,7662,761.555.300
15 set 202264,4864,9663,6263,7863,78771.800
14 set 202265,7065,7063,9764,6864,68962.700
13 set 202266,9466,9465,2165,5565,551.369.300
12 set 202265,7368,1465,7367,8967,891.579.400
09 set 202264,3865,7264,0665,4765,47679.900
08 set 202262,4564,0162,2663,9863,98594.300
07 set 202263,3463,3662,5463,0263,02845.800
06 set 202263,7664,3162,7663,3363,331.024.100
*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...