Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.743,53 -478,65 (-0,84%)
Getty Images Holdings, Inc. (GETY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 3,1900 | 3,2900 | 3,1050 | 3,2600 | 3,2600 | 13.747.400 |
| 27 giu 2024 | 3,1000 | 3,2550 | 3,0400 | 3,1800 | 3,1800 | 1.166.800 |
| 26 giu 2024 | 3,0100 | 3,2400 | 2,9300 | 3,1000 | 3,1000 | 2.370.600 |
| 25 giu 2024 | 3,2100 | 3,2600 | 3,0300 | 3,0500 | 3,0500 | 1.300.400 |
| 24 giu 2024 | 3,2700 | 3,3100 | 3,1800 | 3,2500 | 3,2500 | 555.800 |
| 21 giu 2024 | 3,3500 | 3,3600 | 3,1700 | 3,2800 | 3,2800 | 952.400 |
| 20 giu 2024 | 3,5600 | 3,6000 | 3,3200 | 3,3500 | 3,3500 | 854.800 |
| 18 giu 2024 | 3,6600 | 3,7300 | 3,5900 | 3,5900 | 3,5900 | 654.000 |
| 17 giu 2024 | 3,6200 | 3,7000 | 3,6100 | 3,6300 | 3,6300 | 472.900 |
| 14 giu 2024 | 3,6900 | 3,7400 | 3,6600 | 3,6800 | 3,6800 | 386.600 |
| 13 giu 2024 | 3,7200 | 3,9100 | 3,6500 | 3,7400 | 3,7400 | 766.100 |
| 12 giu 2024 | 3,6600 | 3,8300 | 3,6600 | 3,7700 | 3,7700 | 638.400 |
| 11 giu 2024 | 3,5800 | 3,6700 | 3,5500 | 3,5800 | 3,5800 | 377.300 |
| 10 giu 2024 | 3,5500 | 3,7250 | 3,5500 | 3,6100 | 3,6100 | 699.900 |
| 07 giu 2024 | 3,6700 | 3,7200 | 3,5750 | 3,6000 | 3,6000 | 445.500 |
| 06 giu 2024 | 3,6900 | 3,8600 | 3,6400 | 3,7500 | 3,7500 | 637.500 |
| 05 giu 2024 | 3,6300 | 3,7700 | 3,5850 | 3,7300 | 3,7300 | 711.600 |
| 04 giu 2024 | 3,6200 | 3,6400 | 3,5200 | 3,6100 | 3,6100 | 618.100 |
| 03 giu 2024 | 3,6400 | 3,7400 | 3,5900 | 3,7200 | 3,7200 | 627.700 |
| 31 mag 2024 | 3,5300 | 3,7000 | 3,5300 | 3,5900 | 3,5900 | 484.100 |
| 30 mag 2024 | 3,5900 | 3,6700 | 3,5000 | 3,5400 | 3,5400 | 480.900 |
| 29 mag 2024 | 3,5200 | 3,5850 | 3,4300 | 3,5600 | 3,5600 | 527.100 |
| 28 mag 2024 | 3,4800 | 3,6150 | 3,4800 | 3,5600 | 3,5600 | 740.000 |
| 24 mag 2024 | 3,5800 | 3,5850 | 3,3900 | 3,4100 | 3,4100 | 602.800 |
| 23 mag 2024 | 3,7700 | 3,8200 | 3,5150 | 3,5700 | 3,5700 | 469.500 |
| 22 mag 2024 | 3,7400 | 3,8000 | 3,6800 | 3,7500 | 3,7500 | 209.500 |
| 21 mag 2024 | 3,7000 | 3,8100 | 3,6500 | 3,7700 | 3,7700 | 407.000 |
| 20 mag 2024 | 3,7900 | 3,8290 | 3,6500 | 3,7100 | 3,7100 | 334.900 |
| 17 mag 2024 | 3,7900 | 3,8410 | 3,6700 | 3,8000 | 3,8000 | 348.000 |
| 16 mag 2024 | 3,7500 | 3,8100 | 3,6600 | 3,8000 | 3,8000 | 292.600 |
| 15 mag 2024 | 3,8200 | 3,8200 | 3,6700 | 3,7400 | 3,7400 | 339.000 |
| 14 mag 2024 | 3,6300 | 3,8100 | 3,5800 | 3,7900 | 3,7900 | 542.000 |
| 13 mag 2024 | 3,5700 | 3,6800 | 3,5500 | 3,6100 | 3,6100 | 387.800 |
| 10 mag 2024 | 3,9000 | 3,9000 | 3,4100 | 3,5300 | 3,5300 | 919.300 |
| 09 mag 2024 | 3,7900 | 3,9100 | 3,7600 | 3,8700 | 3,8700 | 366.000 |
| 08 mag 2024 | 4,0600 | 4,0700 | 3,7500 | 3,7800 | 3,7800 | 414.500 |
| 07 mag 2024 | 4,0400 | 4,1100 | 3,9800 | 4,1000 | 4,1000 | 429.800 |
| 06 mag 2024 | 4,0000 | 4,0700 | 3,9600 | 4,0200 | 4,0200 | 288.300 |
| 03 mag 2024 | 3,9200 | 4,0900 | 3,8900 | 3,9700 | 3,9700 | 468.900 |
| 02 mag 2024 | 3,7700 | 3,8200 | 3,6750 | 3,7900 | 3,7900 | 279.800 |
| 01 mag 2024 | 3,6700 | 3,7800 | 3,6700 | 3,7400 | 3,7400 | 303.900 |
| 30 apr 2024 | 3,9400 | 3,9610 | 3,6800 | 3,6800 | 3,6800 | 379.300 |
| 29 apr 2024 | 3,9100 | 4,0200 | 3,9100 | 3,9400 | 3,9400 | 261.700 |
| 26 apr 2024 | 3,8800 | 4,0200 | 3,8800 | 3,9200 | 3,9200 | 246.600 |
| 25 apr 2024 | 3,9100 | 3,9500 | 3,8600 | 3,9000 | 3,9000 | 312.000 |
| 24 apr 2024 | 3,9400 | 4,0200 | 3,9310 | 4,0100 | 4,0100 | 227.100 |
| 23 apr 2024 | 3,9000 | 4,0400 | 3,8500 | 3,9500 | 3,9500 | 399.300 |
| 22 apr 2024 | 3,9500 | 3,9550 | 3,8300 | 3,8700 | 3,8700 | 458.700 |
| 19 apr 2024 | 3,8000 | 3,9500 | 3,7600 | 3,9400 | 3,9400 | 277.600 |
| 18 apr 2024 | 3,8000 | 3,8300 | 3,7500 | 3,8200 | 3,8200 | 226.900 |
| 17 apr 2024 | 3,8300 | 3,8750 | 3,7650 | 3,8100 | 3,8100 | 192.800 |
| 16 apr 2024 | 3,7500 | 3,8400 | 3,6800 | 3,8200 | 3,8200 | 238.700 |
| 15 apr 2024 | 3,9200 | 3,9800 | 3,7700 | 3,7700 | 3,7700 | 435.500 |
| 12 apr 2024 | 4,0100 | 4,0300 | 3,9000 | 3,9300 | 3,9300 | 170.800 |
| 11 apr 2024 | 3,9500 | 4,0950 | 3,9300 | 4,0600 | 4,0600 | 327.400 |
| 10 apr 2024 | 3,9300 | 3,9800 | 3,8300 | 3,9400 | 3,9400 | 334.300 |
| 09 apr 2024 | 4,0200 | 4,1050 | 3,9650 | 4,0000 | 4,0000 | 351.900 |
| 08 apr 2024 | 4,0400 | 4,0400 | 3,9600 | 4,0100 | 4,0100 | 183.100 |
| 05 apr 2024 | 3,9700 | 4,0400 | 3,9100 | 4,0300 | 4,0300 | 340.600 |
| 04 apr 2024 | 4,1400 | 4,1900 | 3,9700 | 3,9700 | 3,9700 | 402.200 |
| 03 apr 2024 | 4,0300 | 4,2100 | 4,0200 | 4,1300 | 4,1300 | 539.500 |
| 02 apr 2024 | 4,0600 | 4,1200 | 3,9400 | 4,0500 | 4,0500 | 444.400 |
| 01 apr 2024 | 4,2000 | 4,2100 | 4,0200 | 4,1000 | 4,1000 | 546.200 |
| 28 mar 2024 | 4,2000 | 4,2300 | 4,0500 | 4,1500 | 4,1500 | 694.300 |
| 27 mar 2024 | 4,0200 | 4,3200 | 4,0200 | 4,2600 | 4,2600 | 1.333.900 |
| 26 mar 2024 | 4,1000 | 4,1200 | 3,9300 | 3,9800 | 3,9800 | 688.000 |
| 25 mar 2024 | 4,2600 | 4,2700 | 4,0700 | 4,1000 | 4,1000 | 1.331.900 |
| 22 mar 2024 | 4,8500 | 4,8500 | 4,2200 | 4,2300 | 4,2300 | 1.149.300 |
| 21 mar 2024 | 4,9500 | 5,0000 | 4,6500 | 4,8400 | 4,8400 | 1.187.400 |
| 20 mar 2024 | 5,0400 | 5,0900 | 4,8000 | 4,9900 | 4,9900 | 1.648.900 |
| 19 mar 2024 | 4,5900 | 4,7800 | 4,4600 | 4,7000 | 4,7000 | 719.900 |
| 18 mar 2024 | 5,0500 | 5,1000 | 4,5500 | 4,7300 | 4,7300 | 1.009.800 |
| 15 mar 2024 | 5,5600 | 5,6500 | 5,1200 | 5,1700 | 5,1700 | 901.400 |
| 14 mar 2024 | 5,7000 | 5,7000 | 4,9000 | 5,1500 | 5,1500 | 875.600 |
| 13 mar 2024 | 5,1800 | 5,7700 | 5,1750 | 5,6000 | 5,6000 | 1.454.600 |
| 12 mar 2024 | 4,7700 | 5,0400 | 4,7200 | 4,9600 | 4,9600 | 375.700 |
| 11 mar 2024 | 4,8000 | 4,8500 | 4,6800 | 4,7700 | 4,7700 | 297.400 |
| 08 mar 2024 | 4,8100 | 5,0300 | 4,7550 | 4,8000 | 4,8000 | 243.800 |
| 07 mar 2024 | 4,7200 | 4,8600 | 4,7100 | 4,8000 | 4,8000 | 180.600 |
| 06 mar 2024 | 4,7200 | 4,8700 | 4,6700 | 4,7200 | 4,7200 | 114.500 |
| 05 mar 2024 | 4,7300 | 4,8400 | 4,6700 | 4,6800 | 4,6800 | 224.300 |
| 04 mar 2024 | 4,7200 | 4,8000 | 4,6340 | 4,7800 | 4,7800 | 186.500 |
| 01 mar 2024 | 4,7800 | 4,9000 | 4,6000 | 4,6800 | 4,6800 | 440.500 |
| 29 feb 2024 | 4,6200 | 4,7600 | 4,5500 | 4,7200 | 4,7200 | 208.600 |
| 28 feb 2024 | 4,5900 | 4,7500 | 4,5500 | 4,5600 | 4,5600 | 344.800 |
| 27 feb 2024 | 4,6700 | 4,6700 | 4,5100 | 4,5700 | 4,5700 | 234.600 |
| 26 feb 2024 | 4,4400 | 4,6200 | 4,4000 | 4,5900 | 4,5900 | 137.900 |
| 23 feb 2024 | 4,5100 | 4,5100 | 4,3000 | 4,4000 | 4,4000 | 214.600 |
| 22 feb 2024 | 4,4500 | 4,5400 | 4,3850 | 4,4800 | 4,4800 | 183.100 |
| 21 feb 2024 | 4,3100 | 4,4600 | 4,2900 | 4,4500 | 4,4500 | 134.300 |
| 20 feb 2024 | 4,3600 | 4,4300 | 4,1900 | 4,3700 | 4,3700 | 204.500 |
| 16 feb 2024 | 4,6000 | 4,6300 | 4,3700 | 4,4200 | 4,4200 | 184.900 |
| 15 feb 2024 | 4,5000 | 4,8100 | 4,5000 | 4,7300 | 4,7300 | 253.100 |
| 14 feb 2024 | 4,4700 | 4,4980 | 4,3600 | 4,4300 | 4,4300 | 281.400 |
| 13 feb 2024 | 4,6100 | 4,7100 | 4,3600 | 4,3600 | 4,3600 | 247.200 |
| 12 feb 2024 | 4,6900 | 4,9400 | 4,6400 | 4,8300 | 4,8300 | 177.700 |
| 09 feb 2024 | 4,5300 | 4,7500 | 4,5100 | 4,7300 | 4,7300 | 287.500 |
| 08 feb 2024 | 4,3900 | 4,5900 | 4,3400 | 4,4900 | 4,4900 | 152.100 |
| 07 feb 2024 | 4,4400 | 4,4400 | 4,1500 | 4,4300 | 4,4300 | 535.500 |
| 06 feb 2024 | 4,2500 | 4,4200 | 4,2100 | 4,3700 | 4,3700 | 431.100 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.