Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0728 +0,0010 (+0,10%) Bitcoin EUR
54.896,93 +1.406,50 (+2,63%) CMC Crypto 200
1.270,55 -0,19 (-0,02%)
GigaMedia Limited (GIGM)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 1,3700 | 1,4000 | 1,3607 | 1,3981 | 1,3981 | 13.942 |
| 01 mag 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | 4.000 |
| 30 apr 2024 | 1,3200 | 1,3700 | 1,2800 | 1,3500 | 1,3500 | 36.800 |
| 29 apr 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3200 | 1,3200 | 4.500 |
| 26 apr 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | 2.100 |
| 25 apr 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | 14.300 |
| 24 apr 2024 | 1,3100 | 1,3700 | 1,3100 | 1,3700 | 1,3700 | 4.600 |
| 23 apr 2024 | 1,3100 | 1,3800 | 1,3100 | 1,3700 | 1,3700 | 57.400 |
| 22 apr 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | 1,3100 | 11.400 |
| 19 apr 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 700 |
| 18 apr 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3100 | 1,3100 | 6.000 |
| 17 apr 2024 | 1,2700 | 1,3000 | 1,2700 | 1,2900 | 1,2900 | 3.700 |
| 16 apr 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 600 |
| 15 apr 2024 | 1,3000 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 4.500 |
| 12 apr 2024 | 1,2900 | 1,3100 | 1,2600 | 1,3100 | 1,3100 | 37.100 |
| 11 apr 2024 | 1,2900 | 1,3100 | 1,2600 | 1,3000 | 1,3000 | 12.000 |
| 10 apr 2024 | 1,2800 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | 1.700 |
| 09 apr 2024 | 1,3000 | 1,3300 | 1,2700 | 1,3300 | 1,3300 | 1.300 |
| 08 apr 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 2.600 |
| 05 apr 2024 | 1,3200 | 1,3400 | 1,2800 | 1,3300 | 1,3300 | 3.300 |
| 04 apr 2024 | 1,3000 | 1,3600 | 1,3000 | 1,3400 | 1,3400 | 23.800 |
| 03 apr 2024 | 1,2900 | 1,3200 | 1,2900 | 1,3000 | 1,3000 | 8.400 |
| 02 apr 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 2.800 |
| 01 apr 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 4.200 |
| 28 mar 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | 2.700 |
| 27 mar 2024 | 1,2800 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | 2.600 |
| 26 mar 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 3.100 |
| 25 mar 2024 | 1,3000 | 1,3000 | 1,2700 | 1,3000 | 1,3000 | 5.000 |
| 22 mar 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3400 | 1,3400 | 6.000 |
| 21 mar 2024 | 1,2600 | 1,2900 | 1,2600 | 1,2800 | 1,2800 | 3.600 |
| 20 mar 2024 | 1,3000 | 1,3000 | 1,2300 | 1,3000 | 1,3000 | 11.700 |
| 19 mar 2024 | 1,3100 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | 1.700 |
| 18 mar 2024 | 1,3300 | 1,3300 | 1,2800 | 1,2900 | 1,2900 | 10.800 |
| 15 mar 2024 | 1,2400 | 1,3400 | 1,2400 | 1,3400 | 1,3400 | 16.700 |
| 14 mar 2024 | 1,2400 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 18.600 |
| 13 mar 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 9.000 |
| 12 mar 2024 | 1,2500 | 1,2700 | 1,2400 | 1,2400 | 1,2400 | 33.200 |
| 11 mar 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 7.800 |
| 08 mar 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | 11.300 |
| 07 mar 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | 2.100 |
| 06 mar 2024 | 1,2600 | 1,3000 | 1,2600 | 1,2800 | 1,2800 | 4.000 |
| 05 mar 2024 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 7.200 |
| 04 mar 2024 | 1,2700 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 20.700 |
| 01 mar 2024 | 1,2900 | 1,3000 | 1,2700 | 1,3000 | 1,3000 | 20.900 |
| 29 feb 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | 4.900 |
| 28 feb 2024 | 1,3000 | 1,3000 | 1,2700 | 1,2900 | 1,2900 | 3.900 |
| 27 feb 2024 | 1,2800 | 1,3100 | 1,2600 | 1,3100 | 1,3100 | 21.800 |
| 26 feb 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2900 | 1,2900 | 10.800 |
| 23 feb 2024 | 1,3000 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | 9.600 |
| 22 feb 2024 | 1,3200 | 1,3500 | 1,3000 | 1,3200 | 1,3200 | 40.300 |
| 21 feb 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | 25.600 |
| 20 feb 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | 5.100 |
| 16 feb 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 1.500 |
| 15 feb 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 6.400 |
| 14 feb 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | 16.700 |
| 13 feb 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 300 |
| 12 feb 2024 | 1,3500 | 1,4000 | 1,3500 | 1,3900 | 1,3900 | 2.000 |
| 09 feb 2024 | 1,3600 | 1,3900 | 1,3500 | 1,3500 | 1,3500 | 13.800 |
| 08 feb 2024 | 1,3800 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 48.100 |
| 07 feb 2024 | 1,3800 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 19.500 |
| 06 feb 2024 | 1,4500 | 1,4500 | 1,3800 | 1,3800 | 1,3800 | 22.400 |
| 05 feb 2024 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 14.200 |
| 02 feb 2024 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 5.200 |
| 01 feb 2024 | 1,4000 | 1,4200 | 1,3900 | 1,4200 | 1,4200 | 4.000 |
| 31 gen 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 8.800 |
| 30 gen 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 7.600 |
| 29 gen 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 32.200 |
| 26 gen 2024 | 1,4100 | 1,4200 | 1,4100 | 1,4200 | 1,4200 | 1.000 |
| 25 gen 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4400 | 1,4400 | 1.100 |
| 24 gen 2024 | 1,4500 | 1,5000 | 1,4100 | 1,4200 | 1,4200 | 17.300 |
| 23 gen 2024 | 1,4200 | 1,4200 | 1,4100 | 1,4100 | 1,4100 | 1.000 |
| 22 gen 2024 | 1,4400 | 1,4400 | 1,4100 | 1,4200 | 1,4200 | 10.600 |
| 19 gen 2024 | 1,4200 | 1,4400 | 1,4100 | 1,4100 | 1,4100 | 16.500 |
| 18 gen 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4300 | 1,4300 | 30.100 |
| 17 gen 2024 | 1,4200 | 1,4200 | 1,4100 | 1,4100 | 1,4100 | 6.800 |
| 16 gen 2024 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 600 |
| 12 gen 2024 | 1,3900 | 1,4000 | 1,3900 | 1,3900 | 1,3900 | 800 |
| 11 gen 2024 | 1,4100 | 1,4100 | 1,3900 | 1,3900 | 1,3900 | 8.900 |
| 10 gen 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | 1.200 |
| 09 gen 2024 | 1,3900 | 1,4100 | 1,3900 | 1,3900 | 1,3900 | 400 |
| 08 gen 2024 | 1,3900 | 1,4200 | 1,3800 | 1,3900 | 1,3900 | 8.300 |
| 05 gen 2024 | 1,4200 | 1,4200 | 1,3900 | 1,3900 | 1,3900 | 1.800 |
| 04 gen 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1.200 |
| 03 gen 2024 | 1,4000 | 1,4000 | 1,3900 | 1,3900 | 1,3900 | 300 |
| 02 gen 2024 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 5.500 |
| 29 dic 2023 | 1,4100 | 1,4100 | 1,3900 | 1,3900 | 1,3900 | 26.800 |
| 28 dic 2023 | 1,4000 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 16.300 |
| 27 dic 2023 | 1,4000 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 11.000 |
| 26 dic 2023 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 9.400 |
| 22 dic 2023 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 1.400 |
| 21 dic 2023 | 1,4200 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 4.700 |
| 20 dic 2023 | 1,4000 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 21.700 |
| 19 dic 2023 | 1,4000 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 26.300 |
| 18 dic 2023 | 1,4000 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 8.500 |
| 15 dic 2023 | 1,4100 | 1,4300 | 1,4100 | 1,4200 | 1,4200 | 6.800 |
| 14 dic 2023 | 1,4000 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 3.300 |
| 13 dic 2023 | 1,4000 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 6.300 |
| 12 dic 2023 | 1,4100 | 1,4300 | 1,4000 | 1,4300 | 1,4300 | 30.700 |
| 11 dic 2023 | 1,4200 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | 500 |
| 08 dic 2023 | 1,4200 | 1,4300 | 1,4100 | 1,4300 | 1,4300 | 2.800 |
| *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.