Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.489,66 +101,90 (+0,26%) Nasdaq
16.314,04 -32,23 (-0,20%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,50 -0,76 (-0,96%) Bitcoin EUR
56.458,59 -1.456,23 (-2,51%)
GigaCloud Technology Inc. (GCT)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:45PM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 39,70 | 39,90 | 36,80 | 37,24 | 37,24 | 1.708.578 |
| 09 mag 2024 | 40,95 | 41,10 | 34,50 | 39,72 | 39,72 | 5.355.400 |
| 08 mag 2024 | 39,00 | 39,65 | 37,74 | 39,14 | 39,14 | 2.084.300 |
| 07 mag 2024 | 39,23 | 41,05 | 36,90 | 40,09 | 40,09 | 2.768.100 |
| 06 mag 2024 | 38,00 | 41,31 | 37,80 | 41,11 | 41,11 | 3.606.400 |
| 03 mag 2024 | 35,25 | 37,64 | 34,68 | 37,27 | 37,27 | 2.968.000 |
| 02 mag 2024 | 32,80 | 34,95 | 31,71 | 34,70 | 34,70 | 2.326.400 |
| 01 mag 2024 | 31,78 | 32,68 | 30,76 | 31,98 | 31,98 | 1.805.300 |
| 30 apr 2024 | 33,60 | 33,60 | 30,75 | 31,79 | 31,79 | 2.988.800 |
| 29 apr 2024 | 35,40 | 35,68 | 33,19 | 33,98 | 33,98 | 2.448.900 |
| 26 apr 2024 | 36,26 | 37,46 | 35,17 | 35,35 | 35,35 | 1.787.900 |
| 25 apr 2024 | 35,13 | 36,98 | 33,78 | 36,36 | 36,36 | 1.601.900 |
| 24 apr 2024 | 37,10 | 37,65 | 35,50 | 35,91 | 35,91 | 2.272.000 |
| 23 apr 2024 | 38,00 | 39,19 | 35,01 | 37,00 | 37,00 | 3.809.800 |
| 22 apr 2024 | 34,90 | 37,20 | 34,04 | 37,09 | 37,09 | 2.673.200 |
| 19 apr 2024 | 36,76 | 37,38 | 33,85 | 34,69 | 34,69 | 3.156.700 |
| 18 apr 2024 | 34,72 | 38,58 | 33,77 | 36,81 | 36,81 | 3.816.300 |
| 17 apr 2024 | 35,85 | 36,75 | 33,51 | 34,96 | 34,96 | 2.698.400 |
| 16 apr 2024 | 32,31 | 35,64 | 31,40 | 35,09 | 35,09 | 3.153.700 |
| 15 apr 2024 | 33,36 | 34,73 | 31,10 | 32,47 | 32,47 | 3.557.200 |
| 12 apr 2024 | 33,16 | 33,29 | 31,34 | 31,75 | 31,75 | 1.804.200 |
| 11 apr 2024 | 31,93 | 34,78 | 31,68 | 33,79 | 33,79 | 2.919.900 |
| 10 apr 2024 | 30,79 | 32,38 | 30,50 | 31,02 | 31,02 | 1.466.400 |
| 09 apr 2024 | 33,41 | 33,50 | 31,04 | 31,59 | 31,59 | 2.055.900 |
| 08 apr 2024 | 35,10 | 35,51 | 31,50 | 33,49 | 33,49 | 2.506.800 |
| 05 apr 2024 | 34,31 | 36,36 | 34,04 | 34,75 | 34,75 | 2.867.900 |
| 04 apr 2024 | 36,48 | 38,21 | 33,41 | 33,58 | 33,58 | 4.404.100 |
| 03 apr 2024 | 33,70 | 36,95 | 33,65 | 35,65 | 35,65 | 5.213.900 |
| 02 apr 2024 | 30,70 | 33,69 | 29,54 | 33,25 | 33,25 | 3.362.100 |
| 01 apr 2024 | 26,72 | 31,13 | 26,66 | 30,79 | 30,79 | 3.627.900 |
| 28 mar 2024 | 28,00 | 28,88 | 26,62 | 26,72 | 26,72 | 2.633.000 |
| 27 mar 2024 | 25,70 | 26,84 | 25,12 | 26,16 | 26,16 | 2.294.000 |
| 26 mar 2024 | 27,59 | 27,70 | 25,34 | 25,60 | 25,60 | 3.239.200 |
| 25 mar 2024 | 27,10 | 28,34 | 26,75 | 27,71 | 27,71 | 2.354.200 |
| 22 mar 2024 | 30,23 | 30,37 | 26,72 | 26,91 | 26,91 | 3.253.600 |
| 21 mar 2024 | 29,58 | 31,73 | 28,51 | 30,47 | 30,47 | 3.428.900 |
| 20 mar 2024 | 30,33 | 31,51 | 27,81 | 28,88 | 28,88 | 4.541.100 |
| 19 mar 2024 | 32,42 | 32,42 | 28,38 | 29,52 | 29,52 | 6.026.800 |
| 18 mar 2024 | 40,05 | 41,00 | 33,11 | 34,21 | 34,21 | 8.432.700 |
| 15 mar 2024 | 39,31 | 45,18 | 34,41 | 43,15 | 43,15 | 9.001.900 |
| 14 mar 2024 | 38,25 | 39,12 | 34,35 | 34,99 | 34,99 | 2.676.600 |
| 13 mar 2024 | 37,99 | 39,40 | 36,35 | 37,90 | 37,90 | 2.200.600 |
| 12 mar 2024 | 32,45 | 37,01 | 32,02 | 36,84 | 36,84 | 2.355.300 |
| 11 mar 2024 | 34,00 | 35,41 | 30,54 | 30,84 | 30,84 | 2.220.700 |
| 08 mar 2024 | 34,13 | 36,67 | 33,05 | 34,38 | 34,38 | 1.936.600 |
| 07 mar 2024 | 36,71 | 37,25 | 33,54 | 33,90 | 33,90 | 2.365.000 |
| 06 mar 2024 | 39,71 | 39,78 | 35,62 | 36,64 | 36,64 | 1.866.300 |
| 05 mar 2024 | 39,71 | 39,92 | 32,96 | 37,66 | 37,66 | 3.398.600 |
| 04 mar 2024 | 42,08 | 43,56 | 39,72 | 40,46 | 40,46 | 2.713.000 |
| 01 mar 2024 | 38,00 | 40,49 | 37,27 | 39,46 | 39,46 | 2.086.900 |
| 29 feb 2024 | 34,66 | 38,00 | 34,12 | 37,45 | 37,45 | 2.561.300 |
| 28 feb 2024 | 35,28 | 35,33 | 32,75 | 34,03 | 34,03 | 1.359.800 |
| 27 feb 2024 | 33,99 | 36,14 | 33,75 | 34,98 | 34,98 | 1.906.500 |
| 26 feb 2024 | 33,21 | 34,55 | 31,12 | 33,42 | 33,42 | 1.722.200 |
| 23 feb 2024 | 34,11 | 35,70 | 30,50 | 32,31 | 32,31 | 2.691.800 |
| 22 feb 2024 | 29,20 | 35,47 | 28,16 | 34,91 | 34,91 | 4.236.400 |
| 21 feb 2024 | 27,24 | 28,30 | 26,04 | 27,43 | 27,43 | 2.372.500 |
| 20 feb 2024 | 35,12 | 35,30 | 20,20 | 25,96 | 25,96 | 6.764.300 |
| 16 feb 2024 | 32,03 | 36,19 | 32,00 | 34,50 | 34,50 | 2.756.900 |
| 15 feb 2024 | 32,72 | 32,97 | 30,51 | 32,48 | 32,48 | 1.853.800 |
| 14 feb 2024 | 33,00 | 33,33 | 31,26 | 32,74 | 32,74 | 1.849.500 |
| 13 feb 2024 | 30,65 | 33,07 | 28,56 | 31,54 | 31,54 | 2.756.100 |
| 12 feb 2024 | 30,00 | 32,74 | 29,86 | 31,54 | 31,54 | 2.597.500 |
| 09 feb 2024 | 29,95 | 30,45 | 28,44 | 29,28 | 29,28 | 1.723.900 |
| 08 feb 2024 | 28,50 | 29,93 | 27,50 | 29,70 | 29,70 | 1.822.800 |
| 07 feb 2024 | 28,40 | 29,16 | 27,40 | 28,81 | 28,81 | 1.545.600 |
| 06 feb 2024 | 29,00 | 29,92 | 26,63 | 28,16 | 28,16 | 3.000.300 |
| 05 feb 2024 | 25,29 | 28,37 | 24,90 | 27,88 | 27,88 | 4.291.200 |
| 02 feb 2024 | 24,88 | 25,45 | 24,25 | 25,00 | 25,00 | 1.579.700 |
| 01 feb 2024 | 22,35 | 24,86 | 22,35 | 24,68 | 24,68 | 2.270.900 |
| 31 gen 2024 | 22,59 | 24,20 | 21,74 | 22,22 | 22,22 | 1.909.200 |
| 30 gen 2024 | 22,19 | 23,28 | 21,25 | 22,99 | 22,99 | 1.822.500 |
| 29 gen 2024 | 24,94 | 25,62 | 21,85 | 22,65 | 22,65 | 3.771.200 |
| 26 gen 2024 | 23,57 | 26,28 | 23,50 | 25,62 | 25,62 | 3.517.600 |
| 25 gen 2024 | 21,91 | 23,53 | 21,55 | 23,29 | 23,29 | 2.243.800 |
| 24 gen 2024 | 22,75 | 23,87 | 21,56 | 21,75 | 21,75 | 3.020.600 |
| 23 gen 2024 | 21,24 | 22,74 | 20,90 | 22,03 | 22,03 | 2.662.500 |
| 22 gen 2024 | 19,93 | 20,85 | 18,12 | 20,77 | 20,77 | 2.551.200 |
| 19 gen 2024 | 22,00 | 22,16 | 19,57 | 19,90 | 19,90 | 3.727.400 |
| 18 gen 2024 | 22,85 | 24,09 | 21,61 | 22,16 | 22,16 | 3.790.900 |
| 17 gen 2024 | 20,80 | 22,29 | 20,05 | 22,16 | 22,16 | 2.736.600 |
| 16 gen 2024 | 20,70 | 21,25 | 18,75 | 21,11 | 21,11 | 2.769.000 |
| 12 gen 2024 | 20,81 | 20,97 | 19,31 | 20,11 | 20,11 | 2.031.000 |
| 11 gen 2024 | 22,15 | 23,21 | 18,02 | 20,44 | 20,44 | 5.346.400 |
| 10 gen 2024 | 24,13 | 26,45 | 21,00 | 21,69 | 21,69 | 7.998.700 |
| 09 gen 2024 | 22,00 | 24,01 | 21,17 | 23,47 | 23,47 | 3.879.700 |
| 08 gen 2024 | 20,25 | 23,35 | 20,18 | 22,00 | 22,00 | 4.334.600 |
| 05 gen 2024 | 20,10 | 21,29 | 19,13 | 20,15 | 20,15 | 2.612.200 |
| 04 gen 2024 | 19,54 | 21,25 | 18,94 | 20,47 | 20,47 | 3.384.800 |
| 03 gen 2024 | 19,97 | 20,41 | 17,41 | 18,58 | 18,58 | 3.194.500 |
| 02 gen 2024 | 18,61 | 20,93 | 18,22 | 20,06 | 20,06 | 3.948.800 |
| 29 dic 2023 | 18,49 | 19,04 | 17,76 | 18,30 | 18,30 | 2.012.300 |
| 28 dic 2023 | 18,77 | 19,50 | 17,36 | 18,00 | 18,00 | 2.098.600 |
| 27 dic 2023 | 17,00 | 18,40 | 16,23 | 18,22 | 18,22 | 2.449.800 |
| 26 dic 2023 | 15,40 | 17,17 | 15,18 | 16,46 | 16,46 | 2.278.100 |
| 22 dic 2023 | 14,94 | 15,97 | 14,57 | 14,86 | 14,86 | 1.016.600 |
| 21 dic 2023 | 15,50 | 15,70 | 14,90 | 14,90 | 14,90 | 890.000 |
| 20 dic 2023 | 16,02 | 16,30 | 14,70 | 14,91 | 14,91 | 2.627.800 |
| 19 dic 2023 | 16,24 | 16,88 | 15,14 | 16,52 | 16,52 | 2.682.700 |
| 18 dic 2023 | 13,39 | 15,58 | 13,29 | 15,56 | 15,56 | 2.053.400 |
| *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.