Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.535,35 +1.412,27 (+2,27%)
Grove Collaborative Holdings, Inc. (GROV)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 1,4300 | 1,4600 | 1,4000 | 1,4300 | 1,4300 | 28.500 |
| 25 lug 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4100 | 1,4100 | 22.500 |
| 24 lug 2024 | 1,4700 | 1,5000 | 1,4100 | 1,4300 | 1,4300 | 63.500 |
| 23 lug 2024 | 1,4800 | 1,5300 | 1,4600 | 1,4900 | 1,4900 | 35.200 |
| 22 lug 2024 | 1,5500 | 1,5600 | 1,4600 | 1,5000 | 1,5000 | 60.800 |
| 19 lug 2024 | 1,4800 | 1,5700 | 1,4700 | 1,5100 | 1,5100 | 65.100 |
| 18 lug 2024 | 1,5300 | 1,5600 | 1,4700 | 1,4700 | 1,4700 | 59.400 |
| 17 lug 2024 | 1,5700 | 1,6000 | 1,4900 | 1,5400 | 1,5400 | 72.600 |
| 16 lug 2024 | 1,6200 | 1,6200 | 1,5500 | 1,5500 | 1,5500 | 30.300 |
| 15 lug 2024 | 1,6400 | 1,6740 | 1,5800 | 1,6000 | 1,6000 | 35.000 |
| 12 lug 2024 | 1,6800 | 1,6900 | 1,6100 | 1,6700 | 1,6700 | 44.200 |
| 11 lug 2024 | 1,6800 | 1,7450 | 1,6200 | 1,6600 | 1,6600 | 63.100 |
| 10 lug 2024 | 1,6900 | 1,7000 | 1,6000 | 1,6700 | 1,6700 | 30.000 |
| 09 lug 2024 | 1,7300 | 1,7400 | 1,6600 | 1,7200 | 1,7200 | 20.200 |
| 08 lug 2024 | 1,8100 | 1,8100 | 1,7200 | 1,7400 | 1,7400 | 17.200 |
| 05 lug 2024 | 1,8800 | 1,8800 | 1,7600 | 1,7900 | 1,7900 | 39.700 |
| 03 lug 2024 | 1,8100 | 1,8700 | 1,7300 | 1,8400 | 1,8400 | 66.600 |
| 02 lug 2024 | 1,7100 | 1,8000 | 1,7100 | 1,7500 | 1,7500 | 21.100 |
| 01 lug 2024 | 1,7000 | 1,7700 | 1,6550 | 1,7200 | 1,7200 | 43.500 |
| 28 giu 2024 | 1,7200 | 1,7700 | 1,6800 | 1,7700 | 1,7700 | 54.100 |
| 27 giu 2024 | 1,6900 | 1,7500 | 1,6500 | 1,7500 | 1,7500 | 117.800 |
| 26 giu 2024 | 1,6000 | 1,6600 | 1,6000 | 1,6500 | 1,6500 | 14.000 |
| 25 giu 2024 | 1,6600 | 1,7000 | 1,6000 | 1,6000 | 1,6000 | 27.500 |
| 24 giu 2024 | 1,6400 | 1,7000 | 1,6400 | 1,6600 | 1,6600 | 32.700 |
| 21 giu 2024 | 1,6300 | 1,6900 | 1,6000 | 1,6700 | 1,6700 | 104.900 |
| 20 giu 2024 | 1,5900 | 1,6750 | 1,5900 | 1,6400 | 1,6400 | 30.500 |
| 18 giu 2024 | 1,7200 | 1,7600 | 1,6100 | 1,6100 | 1,6100 | 64.300 |
| 17 giu 2024 | 1,7300 | 1,8100 | 1,7280 | 1,7300 | 1,7300 | 54.200 |
| 14 giu 2024 | 1,6200 | 1,8500 | 1,6200 | 1,7600 | 1,7600 | 191.100 |
| 13 giu 2024 | 1,5600 | 1,6900 | 1,5600 | 1,6100 | 1,6100 | 130.900 |
| 12 giu 2024 | 1,5900 | 1,6500 | 1,5400 | 1,5800 | 1,5800 | 88.200 |
| 11 giu 2024 | 1,5300 | 1,5700 | 1,4700 | 1,5700 | 1,5700 | 47.600 |
| 10 giu 2024 | 1,5700 | 1,5900 | 1,5300 | 1,5300 | 1,5300 | 40.900 |
| 07 giu 2024 | 1,6000 | 1,6000 | 1,5300 | 1,5800 | 1,5800 | 40.900 |
| 06 giu 2024 | 1,6500 | 1,6500 | 1,5800 | 1,5900 | 1,5900 | 50.200 |
| 05 giu 2024 | 1,5700 | 1,6900 | 1,5500 | 1,6200 | 1,6200 | 81.500 |
| 04 giu 2024 | 1,5500 | 1,6600 | 1,5400 | 1,6100 | 1,6100 | 61.800 |
| 03 giu 2024 | 1,6100 | 1,6800 | 1,5200 | 1,5900 | 1,5900 | 95.900 |
| 31 mag 2024 | 1,6300 | 1,6700 | 1,6100 | 1,6100 | 1,6100 | 67.800 |
| 30 mag 2024 | 1,6000 | 1,6500 | 1,5440 | 1,5900 | 1,5900 | 89.100 |
| 29 mag 2024 | 1,5700 | 1,5980 | 1,5130 | 1,5800 | 1,5800 | 37.600 |
| 28 mag 2024 | 1,5900 | 1,6490 | 1,5570 | 1,5900 | 1,5900 | 98.700 |
| 24 mag 2024 | 1,4700 | 1,5900 | 1,4700 | 1,5900 | 1,5900 | 86.800 |
| 23 mag 2024 | 1,4900 | 1,5200 | 1,4500 | 1,4700 | 1,4700 | 66.900 |
| 22 mag 2024 | 1,5000 | 1,5400 | 1,4800 | 1,5000 | 1,5000 | 63.400 |
| 21 mag 2024 | 1,5200 | 1,5500 | 1,5000 | 1,5100 | 1,5100 | 32.900 |
| 20 mag 2024 | 1,6400 | 1,6800 | 1,4500 | 1,5400 | 1,5400 | 124.500 |
| 17 mag 2024 | 1,6200 | 1,6200 | 1,5000 | 1,5200 | 1,5200 | 45.100 |
| 16 mag 2024 | 1,5000 | 1,6300 | 1,4700 | 1,4900 | 1,4900 | 223.500 |
| 15 mag 2024 | 1,7000 | 1,7000 | 1,5100 | 1,5300 | 1,5300 | 141.400 |
| 14 mag 2024 | 1,6500 | 1,7800 | 1,6500 | 1,6600 | 1,6600 | 51.000 |
| 13 mag 2024 | 1,6600 | 1,7890 | 1,6500 | 1,6600 | 1,6600 | 87.400 |
| 10 mag 2024 | 1,7100 | 1,7500 | 1,6500 | 1,6800 | 1,6800 | 58.100 |
| 09 mag 2024 | 1,6100 | 1,7390 | 1,5700 | 1,7100 | 1,7100 | 72.100 |
| 08 mag 2024 | 1,6200 | 1,6700 | 1,5700 | 1,6000 | 1,6000 | 82.000 |
| 07 mag 2024 | 1,6000 | 1,8400 | 1,6000 | 1,6500 | 1,6500 | 176.400 |
| 06 mag 2024 | 1,5500 | 1,6600 | 1,5500 | 1,6100 | 1,6100 | 49.200 |
| 03 mag 2024 | 1,6200 | 1,6200 | 1,5500 | 1,5700 | 1,5700 | 30.900 |
| 02 mag 2024 | 1,5400 | 1,6200 | 1,5100 | 1,5900 | 1,5900 | 20.500 |
| 01 mag 2024 | 1,5300 | 1,5500 | 1,4860 | 1,5200 | 1,5200 | 20.800 |
| 30 apr 2024 | 1,5300 | 1,5920 | 1,4500 | 1,5000 | 1,5000 | 92.000 |
| 29 apr 2024 | 1,6000 | 1,6200 | 1,5100 | 1,5100 | 1,5100 | 10.600 |
| 26 apr 2024 | 1,5400 | 1,5900 | 1,5000 | 1,5700 | 1,5700 | 29.300 |
| 25 apr 2024 | 1,5000 | 1,5500 | 1,4800 | 1,5000 | 1,5000 | 16.600 |
| 24 apr 2024 | 1,6000 | 1,6200 | 1,5000 | 1,5200 | 1,5200 | 37.200 |
| 23 apr 2024 | 1,6800 | 1,7100 | 1,6200 | 1,6200 | 1,6200 | 30.900 |
| 22 apr 2024 | 1,6300 | 1,6850 | 1,5700 | 1,6400 | 1,6400 | 66.000 |
| 19 apr 2024 | 1,5450 | 1,7000 | 1,5450 | 1,6300 | 1,6300 | 39.200 |
| 18 apr 2024 | 1,5500 | 1,5800 | 1,5300 | 1,5700 | 1,5700 | 28.000 |
| 17 apr 2024 | 1,5900 | 1,6050 | 1,5150 | 1,5200 | 1,5200 | 36.300 |
| 16 apr 2024 | 1,4900 | 1,6000 | 1,4400 | 1,5700 | 1,5700 | 94.800 |
| 15 apr 2024 | 1,5800 | 1,5900 | 1,3700 | 1,4400 | 1,4400 | 129.000 |
| 12 apr 2024 | 1,6500 | 1,6500 | 1,5700 | 1,5900 | 1,5900 | 117.900 |
| 11 apr 2024 | 1,6300 | 1,6500 | 1,6100 | 1,6500 | 1,6500 | 30.800 |
| 10 apr 2024 | 1,7100 | 1,7200 | 1,5500 | 1,5900 | 1,5900 | 92.800 |
| 09 apr 2024 | 1,7300 | 1,7400 | 1,6400 | 1,6800 | 1,6800 | 38.500 |
| 08 apr 2024 | 1,7100 | 1,7300 | 1,6500 | 1,7000 | 1,7000 | 51.100 |
| 05 apr 2024 | 1,6400 | 1,7300 | 1,6300 | 1,6900 | 1,6900 | 91.400 |
| 04 apr 2024 | 1,5800 | 1,7780 | 1,5800 | 1,6800 | 1,6800 | 153.500 |
| 03 apr 2024 | 1,5700 | 1,6300 | 1,5200 | 1,5500 | 1,5500 | 64.900 |
| 02 apr 2024 | 1,5800 | 1,6360 | 1,5500 | 1,6100 | 1,6100 | 49.700 |
| 01 apr 2024 | 1,6300 | 1,6690 | 1,5500 | 1,6300 | 1,6300 | 87.600 |
| 28 mar 2024 | 1,7000 | 1,7300 | 1,6500 | 1,6700 | 1,6700 | 92.400 |
| 27 mar 2024 | 1,6700 | 1,7000 | 1,6500 | 1,6700 | 1,6700 | 13.600 |
| 26 mar 2024 | 1,7400 | 1,7600 | 1,6300 | 1,6700 | 1,6700 | 94.300 |
| 25 mar 2024 | 1,7000 | 1,7900 | 1,6800 | 1,7100 | 1,7100 | 67.400 |
| 22 mar 2024 | 1,8600 | 1,8670 | 1,7000 | 1,7300 | 1,7300 | 99.600 |
| 21 mar 2024 | 1,8500 | 1,9300 | 1,8250 | 1,8900 | 1,8900 | 256.500 |
| 20 mar 2024 | 1,9300 | 1,9300 | 1,8700 | 1,8800 | 1,8800 | 35.300 |
| 19 mar 2024 | 1,8700 | 1,9800 | 1,8100 | 1,8900 | 1,8900 | 120.500 |
| 18 mar 2024 | 1,9200 | 2,0000 | 1,8300 | 1,8300 | 1,8300 | 62.800 |
| 15 mar 2024 | 1,7800 | 2,0000 | 1,7500 | 1,9300 | 1,9300 | 146.500 |
| 14 mar 2024 | 1,7500 | 1,8300 | 1,7200 | 1,7500 | 1,7500 | 106.700 |
| 13 mar 2024 | 1,7600 | 1,8400 | 1,7600 | 1,7600 | 1,7600 | 97.100 |
| 12 mar 2024 | 1,8800 | 1,9350 | 1,6800 | 1,7200 | 1,7200 | 153.300 |
| 11 mar 2024 | 1,9200 | 1,9960 | 1,8300 | 1,8700 | 1,8700 | 99.400 |
| 08 mar 2024 | 2,1500 | 2,1600 | 1,9300 | 1,9700 | 1,9700 | 96.200 |
| 07 mar 2024 | 2,2300 | 2,2420 | 1,8300 | 2,1000 | 2,1000 | 248.400 |
| 06 mar 2024 | 2,2800 | 2,4390 | 2,2000 | 2,2300 | 2,2300 | 210.200 |
| 05 mar 2024 | 2,2200 | 2,3900 | 2,0400 | 2,3000 | 2,3000 | 238.100 |
| *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.