Italia markets closed
Dow Jones
38.796,66 +120,98 (+0,31%) Nasdaq
16.272,71 +116,38 (+0,72%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.559,43 -1.141,40 (-1,91%) CMC Crypto 200
1.365,95 +53,33 (+4,06%)
Grab Holdings Limited (GRAB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:40PM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 3,5400 | 3,5450 | 3,5000 | 3,5200 | 3,5200 | 6.501.882 |
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 3,4900 | 3,5000 | 3,4300 | 3,5000 | 3,5000 | 24.452.000 |
| 01 mag 2024 | 3,4800 | 3,5300 | 3,4700 | 3,4900 | 3,4900 | 13.525.100 |
| 30 apr 2024 | 3,4900 | 3,5100 | 3,4700 | 3,5000 | 3,5000 | 20.548.600 |
| 29 apr 2024 | 3,5300 | 3,5400 | 3,4700 | 3,5000 | 3,5000 | 16.277.500 |
| 26 apr 2024 | 3,5400 | 3,5600 | 3,4900 | 3,5000 | 3,5000 | 26.856.200 |
| 25 apr 2024 | 3,4900 | 3,5300 | 3,4700 | 3,5000 | 3,5000 | 16.958.600 |
| 24 apr 2024 | 3,5700 | 3,5700 | 3,4100 | 3,4800 | 3,4800 | 22.175.400 |
| 23 apr 2024 | 3,4100 | 3,5500 | 3,3600 | 3,5100 | 3,5100 | 70.717.200 |
| 22 apr 2024 | 3,4100 | 3,4200 | 3,3100 | 3,3500 | 3,3500 | 28.423.000 |
| 19 apr 2024 | 3,4200 | 3,4250 | 3,3500 | 3,3700 | 3,3700 | 17.851.800 |
| 18 apr 2024 | 3,2600 | 3,4200 | 3,2300 | 3,3900 | 3,3900 | 50.839.400 |
| 17 apr 2024 | 3,2600 | 3,3300 | 3,2000 | 3,2100 | 3,2100 | 20.708.700 |
| 16 apr 2024 | 3,2500 | 3,3000 | 3,2300 | 3,2700 | 3,2700 | 14.432.200 |
| 15 apr 2024 | 3,3200 | 3,3500 | 3,2900 | 3,3100 | 3,3100 | 26.269.500 |
| 12 apr 2024 | 3,3500 | 3,4000 | 3,3000 | 3,3300 | 3,3300 | 22.255.200 |
| 11 apr 2024 | 3,3000 | 3,4050 | 3,2900 | 3,3900 | 3,3900 | 42.476.600 |
| 10 apr 2024 | 3,2800 | 3,3300 | 3,2600 | 3,3300 | 3,3300 | 19.762.500 |
| 09 apr 2024 | 3,3300 | 3,3500 | 3,2700 | 3,2900 | 3,2900 | 14.561.800 |
| 08 apr 2024 | 3,2300 | 3,3100 | 3,2200 | 3,3000 | 3,3000 | 28.249.200 |
| 05 apr 2024 | 3,1300 | 3,2500 | 3,1100 | 3,2400 | 3,2400 | 29.868.200 |
| 04 apr 2024 | 3,2500 | 3,2800 | 3,1500 | 3,1600 | 3,1600 | 19.488.600 |
| 03 apr 2024 | 3,2000 | 3,2500 | 3,2000 | 3,2300 | 3,2300 | 16.414.200 |
| 02 apr 2024 | 3,2100 | 3,2400 | 3,1800 | 3,2100 | 3,2100 | 28.579.100 |
| 01 apr 2024 | 3,1300 | 3,2000 | 3,1200 | 3,1900 | 3,1900 | 21.062.500 |
| 28 mar 2024 | 3,1900 | 3,2050 | 3,1200 | 3,1400 | 3,1400 | 24.603.300 |
| 27 mar 2024 | 3,1500 | 3,2000 | 3,1300 | 3,2000 | 3,2000 | 20.693.200 |
| 26 mar 2024 | 3,1900 | 3,2000 | 3,1500 | 3,1600 | 3,1600 | 13.627.100 |
| 25 mar 2024 | 3,1850 | 3,1850 | 3,1200 | 3,1400 | 3,1400 | 10.204.500 |
| 22 mar 2024 | 3,2000 | 3,2200 | 3,1300 | 3,1500 | 3,1500 | 21.435.100 |
| 21 mar 2024 | 3,2200 | 3,2700 | 3,2100 | 3,2500 | 3,2500 | 21.843.900 |
| 20 mar 2024 | 3,1800 | 3,2100 | 3,1500 | 3,2000 | 3,2000 | 27.859.700 |
| 19 mar 2024 | 3,1800 | 3,2100 | 3,1300 | 3,1800 | 3,1800 | 19.614.000 |
| 18 mar 2024 | 3,2100 | 3,2200 | 3,1500 | 3,1700 | 3,1700 | 16.099.000 |
| 15 mar 2024 | 3,2100 | 3,2600 | 3,1700 | 3,1700 | 3,1700 | 126.286.000 |
| 14 mar 2024 | 3,2600 | 3,2900 | 3,2000 | 3,2400 | 3,2400 | 13.610.200 |
| 13 mar 2024 | 3,2200 | 3,3100 | 3,1650 | 3,2300 | 3,2300 | 16.985.200 |
| 12 mar 2024 | 3,1900 | 3,2600 | 3,1600 | 3,2200 | 3,2200 | 21.203.700 |
| 11 mar 2024 | 3,1000 | 3,1700 | 3,0900 | 3,1700 | 3,1700 | 37.032.800 |
| 08 mar 2024 | 3,2150 | 3,2200 | 3,0600 | 3,0800 | 3,0800 | 27.521.300 |
| 07 mar 2024 | 3,1300 | 3,2000 | 3,1150 | 3,2000 | 3,2000 | 44.075.200 |
| 06 mar 2024 | 3,1500 | 3,1700 | 3,0900 | 3,1000 | 3,1000 | 33.835.700 |
| 05 mar 2024 | 3,0800 | 3,1400 | 3,0600 | 3,0900 | 3,0900 | 31.027.700 |
| 04 mar 2024 | 3,1100 | 3,1100 | 3,0200 | 3,0700 | 3,0700 | 23.564.400 |
| 01 mar 2024 | 3,0700 | 3,1300 | 3,0700 | 3,1000 | 3,1000 | 15.168.400 |
| 29 feb 2024 | 3,1200 | 3,1300 | 3,0400 | 3,0700 | 3,0700 | 30.436.800 |
| 28 feb 2024 | 3,1500 | 3,1550 | 3,0800 | 3,0800 | 3,0800 | 14.180.500 |
| 27 feb 2024 | 3,2400 | 3,2400 | 3,1300 | 3,1450 | 3,1450 | 14.993.800 |
| 26 feb 2024 | 3,1900 | 3,1900 | 3,1200 | 3,1900 | 3,1900 | 14.166.800 |
| 23 feb 2024 | 3,2000 | 3,2350 | 3,0800 | 3,1600 | 3,1600 | 28.013.100 |
| 22 feb 2024 | 3,3000 | 3,3900 | 3,1200 | 3,1600 | 3,1600 | 73.363.100 |
| 21 feb 2024 | 3,5000 | 3,5700 | 3,4400 | 3,4500 | 3,4500 | 34.178.400 |
| 20 feb 2024 | 3,5600 | 3,5700 | 3,4400 | 3,4900 | 3,4900 | 29.517.400 |
| 16 feb 2024 | 3,6000 | 3,6000 | 3,5100 | 3,5300 | 3,5300 | 30.141.700 |
| 15 feb 2024 | 3,4600 | 3,5800 | 3,4600 | 3,5200 | 3,5200 | 39.258.500 |
| 14 feb 2024 | 3,3200 | 3,4300 | 3,3100 | 3,4100 | 3,4100 | 33.123.100 |
| 13 feb 2024 | 3,3100 | 3,3200 | 3,2500 | 3,3000 | 3,3000 | 11.337.800 |
| 12 feb 2024 | 3,4300 | 3,4300 | 3,3000 | 3,3400 | 3,3400 | 53.971.500 |
| 09 feb 2024 | 3,4100 | 3,4500 | 3,3200 | 3,4300 | 3,4300 | 21.549.500 |
| 08 feb 2024 | 3,3000 | 3,3480 | 3,2600 | 3,3200 | 3,3200 | 18.726.000 |
| 07 feb 2024 | 3,2500 | 3,3200 | 3,2300 | 3,3000 | 3,3000 | 15.849.000 |
| 06 feb 2024 | 3,1900 | 3,2900 | 3,1900 | 3,2500 | 3,2500 | 17.581.000 |
| 05 feb 2024 | 3,1600 | 3,2250 | 3,1300 | 3,2100 | 3,2100 | 22.493.500 |
| 02 feb 2024 | 3,1300 | 3,2200 | 3,1000 | 3,2200 | 3,2200 | 16.326.500 |
| 01 feb 2024 | 3,1000 | 3,1500 | 3,0700 | 3,1300 | 3,1300 | 9.159.700 |
| 31 gen 2024 | 3,0600 | 3,1500 | 3,0600 | 3,0700 | 3,0700 | 13.411.100 |
| 30 gen 2024 | 3,2300 | 3,2300 | 3,0600 | 3,0800 | 3,0800 | 18.332.400 |
| 29 gen 2024 | 3,2000 | 3,2400 | 3,1600 | 3,2400 | 3,2400 | 9.585.500 |
| 26 gen 2024 | 3,1600 | 3,2000 | 3,1600 | 3,1700 | 3,1700 | 7.505.500 |
| 25 gen 2024 | 3,2200 | 3,2200 | 3,1500 | 3,1600 | 3,1600 | 9.308.400 |
| 24 gen 2024 | 3,1900 | 3,2200 | 3,1500 | 3,1700 | 3,1700 | 9.640.400 |
| 23 gen 2024 | 3,0700 | 3,1500 | 3,0700 | 3,1300 | 3,1300 | 12.467.600 |
| 22 gen 2024 | 3,0100 | 3,0900 | 3,0000 | 3,0300 | 3,0300 | 11.842.700 |
| 19 gen 2024 | 3,0400 | 3,0400 | 2,9400 | 3,0000 | 3,0000 | 11.652.800 |
| 18 gen 2024 | 3,0100 | 3,0900 | 2,9800 | 3,0000 | 3,0000 | 27.393.900 |
| 17 gen 2024 | 3,0200 | 3,0300 | 2,9000 | 2,9200 | 2,9200 | 46.965.300 |
| 16 gen 2024 | 3,2000 | 3,2000 | 3,0700 | 3,0900 | 3,0900 | 20.158.400 |
| 12 gen 2024 | 3,2200 | 3,2800 | 3,2000 | 3,2100 | 3,2100 | 14.188.300 |
| 11 gen 2024 | 3,2800 | 3,3300 | 3,2200 | 3,2500 | 3,2500 | 12.935.600 |
| 10 gen 2024 | 3,2900 | 3,3300 | 3,2700 | 3,3200 | 3,3200 | 9.743.300 |
| 09 gen 2024 | 3,3200 | 3,3800 | 3,3200 | 3,3300 | 3,3300 | 17.677.500 |
| 08 gen 2024 | 3,2300 | 3,3700 | 3,2000 | 3,3600 | 3,3600 | 18.017.700 |
| 05 gen 2024 | 3,2200 | 3,3200 | 3,1700 | 3,2700 | 3,2700 | 13.292.100 |
| 04 gen 2024 | 3,2400 | 3,2900 | 3,2400 | 3,2500 | 3,2500 | 14.177.800 |
| 03 gen 2024 | 3,2300 | 3,3000 | 3,1900 | 3,2850 | 3,2850 | 26.467.500 |
| 02 gen 2024 | 3,3700 | 3,3700 | 3,2600 | 3,3000 | 3,3000 | 18.982.900 |
| 29 dic 2023 | 3,2900 | 3,4000 | 3,2700 | 3,3700 | 3,3700 | 17.679.200 |
| 28 dic 2023 | 3,3000 | 3,3400 | 3,2300 | 3,2500 | 3,2500 | 16.691.300 |
| 27 dic 2023 | 3,3000 | 3,3300 | 3,2500 | 3,2700 | 3,2700 | 7.653.900 |
| 26 dic 2023 | 3,2200 | 3,2600 | 3,1900 | 3,2600 | 3,2600 | 7.895.300 |
| 22 dic 2023 | 3,2600 | 3,2700 | 3,2000 | 3,2200 | 3,2200 | 12.109.200 |
| 21 dic 2023 | 3,2000 | 3,2800 | 3,1700 | 3,2600 | 3,2600 | 23.871.500 |
| 20 dic 2023 | 3,2800 | 3,2900 | 3,1600 | 3,1700 | 3,1700 | 17.314.300 |
| 19 dic 2023 | 3,1700 | 3,2680 | 3,1600 | 3,2500 | 3,2500 | 30.853.200 |
| 18 dic 2023 | 3,1400 | 3,1800 | 3,1300 | 3,1600 | 3,1600 | 16.353.800 |
| 15 dic 2023 | 3,1900 | 3,1900 | 3,1000 | 3,1500 | 3,1500 | 22.113.800 |
| 14 dic 2023 | 3,1900 | 3,2300 | 3,1000 | 3,1400 | 3,1400 | 32.658.300 |
| 13 dic 2023 | 3,0900 | 3,1400 | 3,0550 | 3,1400 | 3,1400 | 19.792.000 |
| 12 dic 2023 | 3,0800 | 3,1100 | 3,0300 | 3,0700 | 3,0700 | 13.426.900 |
| *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.