Italia markets close in 15 minutes
FTSE MIB
33.656,12 -80,28 (-0,24%) Dow Jones
38.555,06 +329,40 (+0,86%) Nasdaq
16.082,00 +241,04 (+1,52%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,56 -0,39 (-0,49%) Bitcoin EUR
57.124,71 +2.103,88 (+3,82%)
Greenidge Generation Holdings Inc. (GREE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:13AM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 2,4800 | 2,4900 | 2,3300 | 2,3600 | 2,3600 | 76.557 |
| 02 mag 2024 | 2,7500 | 2,7900 | 2,3000 | 2,3200 | 2,3200 | 352.500 |
| 01 mag 2024 | 2,7100 | 2,8300 | 2,6100 | 2,6800 | 2,6800 | 53.800 |
| 30 apr 2024 | 2,8000 | 2,8600 | 2,6500 | 2,6800 | 2,6800 | 72.300 |
| 29 apr 2024 | 2,8400 | 2,8800 | 2,6400 | 2,8100 | 2,8100 | 81.800 |
| 26 apr 2024 | 2,9800 | 2,9800 | 2,7500 | 2,7900 | 2,7900 | 71.100 |
| 25 apr 2024 | 2,7600 | 2,9400 | 2,7000 | 2,9300 | 2,9300 | 84.200 |
| 24 apr 2024 | 2,8900 | 2,9400 | 2,7000 | 2,8000 | 2,8000 | 126.000 |
| 23 apr 2024 | 2,9100 | 3,0200 | 2,8700 | 2,9500 | 2,9500 | 117.000 |
| 22 apr 2024 | 2,5700 | 2,9200 | 2,5100 | 2,8900 | 2,8900 | 189.600 |
| 19 apr 2024 | 2,4600 | 2,5500 | 2,4100 | 2,5000 | 2,5000 | 102.300 |
| 18 apr 2024 | 2,3700 | 2,5600 | 2,3500 | 2,4600 | 2,4600 | 96.400 |
| 17 apr 2024 | 2,3700 | 2,4400 | 2,2600 | 2,3400 | 2,3400 | 133.300 |
| 16 apr 2024 | 2,5000 | 2,5000 | 2,1700 | 2,2400 | 2,2400 | 249.500 |
| 15 apr 2024 | 2,8500 | 2,8600 | 2,4700 | 2,5400 | 2,5400 | 151.600 |
| 12 apr 2024 | 3,1700 | 3,1700 | 2,7500 | 2,8000 | 2,8000 | 273.500 |
| 11 apr 2024 | 3,2600 | 3,2700 | 3,1400 | 3,1700 | 3,1700 | 86.500 |
| 10 apr 2024 | 3,4000 | 3,4000 | 3,1300 | 3,2100 | 3,2100 | 243.900 |
| 09 apr 2024 | 3,3700 | 3,5800 | 3,3200 | 3,4900 | 3,4900 | 180.900 |
| 08 apr 2024 | 3,2300 | 3,4300 | 3,2300 | 3,3400 | 3,3400 | 142.600 |
| 05 apr 2024 | 3,2200 | 3,2500 | 3,1300 | 3,2200 | 3,2200 | 78.600 |
| 04 apr 2024 | 3,3100 | 3,3500 | 3,1700 | 3,1900 | 3,1900 | 115.700 |
| 03 apr 2024 | 3,1600 | 3,3300 | 3,1200 | 3,2200 | 3,2200 | 126.400 |
| 02 apr 2024 | 3,3000 | 3,3100 | 3,1000 | 3,1500 | 3,1500 | 245.500 |
| 01 apr 2024 | 3,4800 | 3,5400 | 3,3400 | 3,3700 | 3,3700 | 188.700 |
| 28 mar 2024 | 3,3800 | 3,6500 | 3,3800 | 3,5000 | 3,5000 | 274.200 |
| 27 mar 2024 | 3,3000 | 3,5000 | 3,2400 | 3,4900 | 3,4900 | 276.500 |
| 26 mar 2024 | 3,4500 | 3,4500 | 3,2300 | 3,2500 | 3,2500 | 203.000 |
| 25 mar 2024 | 3,3600 | 3,5700 | 3,3500 | 3,3800 | 3,3800 | 278.200 |
| 22 mar 2024 | 3,4300 | 3,5100 | 3,3100 | 3,3100 | 3,3100 | 190.600 |
| 21 mar 2024 | 3,6700 | 3,7600 | 3,4800 | 3,5100 | 3,5100 | 263.000 |
| 20 mar 2024 | 3,3600 | 3,6500 | 3,2300 | 3,6000 | 3,6000 | 291.000 |
| 19 mar 2024 | 3,3400 | 3,4200 | 3,1500 | 3,2900 | 3,2900 | 160.300 |
| 18 mar 2024 | 3,4900 | 3,5700 | 3,3200 | 3,4200 | 3,4200 | 104.900 |
| 15 mar 2024 | 3,2600 | 3,6300 | 3,2600 | 3,4900 | 3,4900 | 217.600 |
| 14 mar 2024 | 3,5200 | 3,5200 | 3,2500 | 3,3600 | 3,3600 | 171.300 |
| 13 mar 2024 | 3,4300 | 3,5600 | 3,3900 | 3,5300 | 3,5300 | 244.500 |
| 12 mar 2024 | 3,6400 | 3,6800 | 3,3600 | 3,4400 | 3,4400 | 325.200 |
| 11 mar 2024 | 3,8500 | 4,0000 | 3,6600 | 3,7000 | 3,7000 | 375.000 |
| 08 mar 2024 | 3,7200 | 3,9900 | 3,6500 | 3,7700 | 3,7700 | 288.700 |
| 07 mar 2024 | 3,6300 | 3,7700 | 3,5800 | 3,6600 | 3,6600 | 177.100 |
| 06 mar 2024 | 3,7300 | 3,8100 | 3,4500 | 3,5500 | 3,5500 | 344.100 |
| 05 mar 2024 | 3,7600 | 4,3800 | 3,6800 | 3,7100 | 3,7100 | 816.000 |
| 04 mar 2024 | 3,8500 | 4,0000 | 3,6800 | 3,8600 | 3,8600 | 451.000 |
| 01 mar 2024 | 3,7000 | 3,8200 | 3,5100 | 3,7700 | 3,7700 | 225.000 |
| 29 feb 2024 | 3,9500 | 4,0100 | 3,6100 | 3,7000 | 3,7000 | 398.400 |
| 28 feb 2024 | 4,3100 | 4,4900 | 3,8800 | 3,8900 | 3,8900 | 786.600 |
| 27 feb 2024 | 4,4000 | 4,5200 | 3,8900 | 4,1400 | 4,1400 | 445.100 |
| 26 feb 2024 | 3,8200 | 4,3200 | 3,7800 | 4,2400 | 4,2400 | 372.500 |
| 23 feb 2024 | 3,8700 | 3,9500 | 3,7200 | 3,7900 | 3,7900 | 114.700 |
| 22 feb 2024 | 4,0100 | 4,1600 | 3,8700 | 3,8700 | 3,8700 | 339.400 |
| 21 feb 2024 | 3,8300 | 4,1700 | 3,8200 | 4,0700 | 4,0700 | 142.500 |
| 20 feb 2024 | 4,1200 | 4,1200 | 3,7900 | 3,9100 | 3,9100 | 188.500 |
| 16 feb 2024 | 4,0400 | 4,2800 | 3,9200 | 4,0300 | 4,0300 | 267.600 |
| 15 feb 2024 | 4,5800 | 4,5800 | 4,0300 | 4,0300 | 4,0300 | 596.600 |
| 14 feb 2024 | 5,0100 | 5,0400 | 4,4000 | 4,5800 | 4,5800 | 529.300 |
| 13 feb 2024 | 4,4200 | 4,7100 | 4,0700 | 4,3500 | 4,3500 | 340.800 |
| 12 feb 2024 | 4,7100 | 5,4500 | 4,7000 | 5,0700 | 5,0700 | 879.200 |
| 09 feb 2024 | 4,9600 | 5,0600 | 4,4500 | 4,7600 | 4,7600 | 791.000 |
| 08 feb 2024 | 3,6100 | 4,5700 | 3,5300 | 4,4100 | 4,4100 | 823.900 |
| 07 feb 2024 | 3,3000 | 3,5800 | 3,1800 | 3,3900 | 3,3900 | 304.900 |
| 06 feb 2024 | 3,3000 | 3,3900 | 3,1300 | 3,3100 | 3,3100 | 208.200 |
| 05 feb 2024 | 3,4400 | 3,5400 | 3,2100 | 3,3100 | 3,3100 | 167.900 |
| 02 feb 2024 | 3,7000 | 3,7100 | 3,1500 | 3,3900 | 3,3900 | 366.500 |
| 01 feb 2024 | 3,7000 | 3,9700 | 3,6200 | 3,7400 | 3,7400 | 308.800 |
| 31 gen 2024 | 3,6500 | 3,8300 | 3,5800 | 3,6500 | 3,6500 | 148.000 |
| 30 gen 2024 | 4,1500 | 4,1600 | 3,6600 | 3,7500 | 3,7500 | 294.100 |
| 29 gen 2024 | 3,8400 | 4,2500 | 3,8200 | 4,0700 | 4,0700 | 273.600 |
| 26 gen 2024 | 3,7500 | 4,2300 | 3,7500 | 3,8800 | 3,8800 | 434.600 |
| 25 gen 2024 | 3,4600 | 3,6500 | 3,3700 | 3,6300 | 3,6300 | 155.000 |
| 24 gen 2024 | 3,6300 | 3,7300 | 3,3600 | 3,4300 | 3,4300 | 249.900 |
| 23 gen 2024 | 3,8500 | 3,8700 | 3,5200 | 3,5400 | 3,5400 | 299.300 |
| 22 gen 2024 | 3,8600 | 4,2000 | 3,7800 | 3,9500 | 3,9500 | 317.400 |
| 19 gen 2024 | 3,7100 | 3,9800 | 3,4100 | 3,8600 | 3,8600 | 415.600 |
| 18 gen 2024 | 4,0400 | 4,1400 | 3,6000 | 3,6300 | 3,6300 | 452.000 |
| 17 gen 2024 | 4,1500 | 4,1600 | 3,8500 | 4,0300 | 4,0300 | 684.300 |
| 16 gen 2024 | 4,5000 | 4,5700 | 4,1000 | 4,2000 | 4,2000 | 522.400 |
| 12 gen 2024 | 5,3000 | 5,5400 | 4,5400 | 4,5800 | 4,5800 | 782.800 |
| 11 gen 2024 | 6,3500 | 6,7500 | 5,3800 | 5,6100 | 5,6100 | 856.900 |
| 10 gen 2024 | 6,0600 | 6,3100 | 5,5300 | 5,7500 | 5,7500 | 572.800 |
| 09 gen 2024 | 6,3200 | 6,5300 | 5,9200 | 5,9400 | 5,9400 | 391.700 |
| 08 gen 2024 | 6,3500 | 6,7400 | 5,8000 | 6,4900 | 6,4900 | 450.500 |
| 05 gen 2024 | 6,5400 | 6,6600 | 6,0700 | 6,3300 | 6,3300 | 398.400 |
| 04 gen 2024 | 6,2400 | 6,8500 | 6,0700 | 6,6600 | 6,6600 | 464.200 |
| 03 gen 2024 | 6,1000 | 6,7100 | 5,6000 | 6,0500 | 6,0500 | 835.200 |
| 02 gen 2024 | 7,5100 | 7,5200 | 6,6100 | 6,8200 | 6,8200 | 745.100 |
| 29 dic 2023 | 7,9700 | 8,3900 | 6,0500 | 6,7100 | 6,7100 | 1.323.100 |
| 28 dic 2023 | 8,3500 | 8,5800 | 6,8000 | 7,6000 | 7,6000 | 1.224.600 |
| 27 dic 2023 | 7,0000 | 9,2600 | 6,8900 | 8,3700 | 8,3700 | 3.977.200 |
| 26 dic 2023 | 6,0000 | 6,7700 | 5,9800 | 6,6400 | 6,6400 | 1.178.700 |
| 22 dic 2023 | 5,1700 | 6,2900 | 5,0500 | 5,9600 | 5,9600 | 1.605.800 |
| 21 dic 2023 | 5,0100 | 5,2000 | 4,7500 | 5,1500 | 5,1500 | 390.300 |
| 20 dic 2023 | 5,2500 | 5,3200 | 4,6900 | 4,8700 | 4,8700 | 929.900 |
| 19 dic 2023 | 5,2100 | 5,2500 | 4,9200 | 5,0900 | 5,0900 | 409.100 |
| 18 dic 2023 | 4,9900 | 5,2800 | 4,9100 | 5,1000 | 5,1000 | 327.100 |
| 15 dic 2023 | 4,8300 | 5,1800 | 4,7700 | 5,0700 | 5,0700 | 151.500 |
| 14 dic 2023 | 5,2800 | 5,4800 | 4,7500 | 4,7600 | 4,7600 | 348.400 |
| 13 dic 2023 | 5,0900 | 5,3500 | 4,9300 | 5,3000 | 5,3000 | 207.500 |
| 12 dic 2023 | 5,0600 | 5,2900 | 4,8500 | 5,0800 | 5,0800 | 121.500 |
| 11 dic 2023 | 5,2200 | 5,2200 | 4,7400 | 4,8300 | 4,8300 | 174.600 |
| *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.