Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.600,32 +324,93 (+0,55%)
Globalstar, Inc. (GSAT)
NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,2900 | 1,3100 | 1,2800 | 1,2900 | 1,2900 | 1.535.100 |
| 25 apr 2024 | 1,2800 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 2.665.700 |
| 24 apr 2024 | 1,2800 | 1,3100 | 1,2700 | 1,2800 | 1,2800 | 2.002.600 |
| 23 apr 2024 | 1,2500 | 1,3100 | 1,2500 | 1,3000 | 1,3000 | 2.128.600 |
| 22 apr 2024 | 1,2600 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 2.069.400 |
| 19 apr 2024 | 1,2500 | 1,2900 | 1,2200 | 1,2700 | 1,2700 | 3.460.800 |
| 18 apr 2024 | 1,2900 | 1,3100 | 1,2400 | 1,2500 | 1,2500 | 2.553.100 |
| 17 apr 2024 | 1,2900 | 1,3100 | 1,2800 | 1,2900 | 1,2900 | 2.266.400 |
| 16 apr 2024 | 1,3000 | 1,3300 | 1,2900 | 1,2900 | 1,2900 | 2.957.700 |
| 15 apr 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 4.306.900 |
| 12 apr 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3300 | 1,3300 | 3.557.900 |
| 11 apr 2024 | 1,3100 | 1,3500 | 1,3000 | 1,3200 | 1,3200 | 1.762.200 |
| 10 apr 2024 | 1,3400 | 1,3500 | 1,2900 | 1,3100 | 1,3100 | 4.959.900 |
| 09 apr 2024 | 1,3300 | 1,3700 | 1,3200 | 1,3500 | 1,3500 | 2.471.600 |
| 08 apr 2024 | 1,3400 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 1.964.800 |
| 05 apr 2024 | 1,3300 | 1,3700 | 1,3100 | 1,3400 | 1,3400 | 3.744.500 |
| 04 apr 2024 | 1,3400 | 1,3800 | 1,3100 | 1,3300 | 1,3300 | 2.831.900 |
| 03 apr 2024 | 1,3500 | 1,3700 | 1,3200 | 1,3400 | 1,3400 | 3.181.400 |
| 02 apr 2024 | 1,3500 | 1,3700 | 1,3200 | 1,3600 | 1,3600 | 2.255.400 |
| 01 apr 2024 | 1,4500 | 1,4500 | 1,3500 | 1,3500 | 1,3500 | 4.374.600 |
| 28 mar 2024 | 1,3700 | 1,4800 | 1,3600 | 1,4700 | 1,4700 | 4.933.900 |
| 27 mar 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 2.272.600 |
| 26 mar 2024 | 1,4300 | 1,4300 | 1,3500 | 1,3500 | 1,3500 | 2.989.800 |
| 25 mar 2024 | 1,3900 | 1,4500 | 1,3800 | 1,3800 | 1,3800 | 3.318.700 |
| 22 mar 2024 | 1,4000 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 2.248.500 |
| 21 mar 2024 | 1,4400 | 1,4500 | 1,3900 | 1,4000 | 1,4000 | 3.705.900 |
| 20 mar 2024 | 1,3500 | 1,4800 | 1,3200 | 1,4600 | 1,4600 | 8.972.200 |
| 19 mar 2024 | 1,3800 | 1,4100 | 1,3500 | 1,3500 | 1,3500 | 2.916.200 |
| 18 mar 2024 | 1,4700 | 1,4800 | 1,3800 | 1,3900 | 1,3900 | 4.155.600 |
| 15 mar 2024 | 1,3900 | 1,4800 | 1,3900 | 1,4700 | 1,4700 | 6.638.600 |
| 14 mar 2024 | 1,4900 | 1,4900 | 1,3900 | 1,4100 | 1,4100 | 4.352.300 |
| 13 mar 2024 | 1,4900 | 1,4900 | 1,4300 | 1,4300 | 1,4300 | 4.318.300 |
| 12 mar 2024 | 1,4200 | 1,4800 | 1,4000 | 1,4600 | 1,4600 | 5.516.700 |
| 11 mar 2024 | 1,3200 | 1,4500 | 1,3200 | 1,4300 | 1,4300 | 6.282.800 |
| 08 mar 2024 | 1,3200 | 1,3900 | 1,3000 | 1,3200 | 1,3200 | 5.298.800 |
| 07 mar 2024 | 1,2900 | 1,3500 | 1,2700 | 1,3000 | 1,3000 | 4.990.500 |
| 06 mar 2024 | 1,3500 | 1,3500 | 1,2500 | 1,2700 | 1,2700 | 6.009.800 |
| 05 mar 2024 | 1,3700 | 1,4200 | 1,3300 | 1,3300 | 1,3300 | 3.544.500 |
| 04 mar 2024 | 1,4500 | 1,4600 | 1,3700 | 1,3900 | 1,3900 | 5.455.300 |
| 01 mar 2024 | 1,5500 | 1,5600 | 1,4500 | 1,4800 | 1,4800 | 5.647.500 |
| 29 feb 2024 | 1,5000 | 1,5600 | 1,4800 | 1,5600 | 1,5600 | 6.051.300 |
| 28 feb 2024 | 1,6000 | 1,6200 | 1,4400 | 1,4500 | 1,4500 | 14.936.200 |
| 27 feb 2024 | 1,6900 | 1,7600 | 1,6900 | 1,7400 | 1,7400 | 5.019.400 |
| 26 feb 2024 | 1,6400 | 1,7000 | 1,6400 | 1,6600 | 1,6600 | 2.629.000 |
| 23 feb 2024 | 1,6300 | 1,6700 | 1,5900 | 1,6500 | 1,6500 | 3.455.500 |
| 22 feb 2024 | 1,6200 | 1,6700 | 1,6100 | 1,6100 | 1,6100 | 2.848.000 |
| 21 feb 2024 | 1,7200 | 1,7300 | 1,6200 | 1,6200 | 1,6200 | 2.933.000 |
| 20 feb 2024 | 1,6700 | 1,7800 | 1,6700 | 1,7200 | 1,7200 | 4.497.500 |
| 16 feb 2024 | 1,7000 | 1,7100 | 1,6500 | 1,6900 | 1,6900 | 2.650.800 |
| 15 feb 2024 | 1,7000 | 1,7200 | 1,6500 | 1,6900 | 1,6900 | 3.627.000 |
| 14 feb 2024 | 1,6300 | 1,7200 | 1,6100 | 1,7100 | 1,7100 | 5.638.400 |
| 13 feb 2024 | 1,6500 | 1,6700 | 1,5900 | 1,6000 | 1,6000 | 4.062.200 |
| 12 feb 2024 | 1,7000 | 1,7500 | 1,7000 | 1,7100 | 1,7100 | 2.691.400 |
| 09 feb 2024 | 1,6500 | 1,7200 | 1,6500 | 1,7100 | 1,7100 | 3.891.000 |
| 08 feb 2024 | 1,5700 | 1,6700 | 1,5500 | 1,6500 | 1,6500 | 3.321.700 |
| 07 feb 2024 | 1,6400 | 1,6500 | 1,5700 | 1,5700 | 1,5700 | 3.310.000 |
| 06 feb 2024 | 1,5800 | 1,6400 | 1,5800 | 1,6400 | 1,6400 | 2.818.300 |
| 05 feb 2024 | 1,5900 | 1,6300 | 1,5700 | 1,5800 | 1,5800 | 3.160.300 |
| 02 feb 2024 | 1,6600 | 1,6900 | 1,5900 | 1,6000 | 1,6000 | 3.661.800 |
| 01 feb 2024 | 1,6000 | 1,7000 | 1,6000 | 1,6800 | 1,6800 | 4.918.000 |
| 31 gen 2024 | 1,6100 | 1,6500 | 1,5900 | 1,5900 | 1,5900 | 3.499.600 |
| 30 gen 2024 | 1,7000 | 1,7100 | 1,6100 | 1,6400 | 1,6400 | 2.271.700 |
| 29 gen 2024 | 1,6100 | 1,6800 | 1,6100 | 1,6700 | 1,6700 | 2.818.600 |
| 26 gen 2024 | 1,6400 | 1,6700 | 1,6100 | 1,6100 | 1,6100 | 1.721.300 |
| 25 gen 2024 | 1,6500 | 1,6600 | 1,6100 | 1,6400 | 1,6400 | 2.717.600 |
| 24 gen 2024 | 1,7000 | 1,7200 | 1,6000 | 1,6300 | 1,6300 | 5.040.100 |
| 23 gen 2024 | 1,7100 | 1,7300 | 1,6600 | 1,6800 | 1,6800 | 4.179.300 |
| 22 gen 2024 | 1,6800 | 1,7600 | 1,6600 | 1,7300 | 1,7300 | 5.368.300 |
| 19 gen 2024 | 1,7900 | 1,7900 | 1,6500 | 1,6800 | 1,6800 | 5.438.500 |
| 18 gen 2024 | 1,8000 | 1,8400 | 1,7300 | 1,7700 | 1,7700 | 4.689.300 |
| 17 gen 2024 | 1,8000 | 1,8400 | 1,7800 | 1,8100 | 1,8100 | 3.129.800 |
| 16 gen 2024 | 1,8800 | 1,8900 | 1,8200 | 1,8400 | 1,8400 | 4.408.300 |
| 12 gen 2024 | 1,8700 | 1,9400 | 1,8700 | 1,8900 | 1,8900 | 3.686.000 |
| 11 gen 2024 | 1,9700 | 1,9900 | 1,8600 | 1,8800 | 1,8800 | 5.224.200 |
| 10 gen 2024 | 1,9800 | 2,0000 | 1,9300 | 1,9800 | 1,9800 | 3.948.200 |
| 09 gen 2024 | 2,1000 | 2,1300 | 1,9500 | 1,9800 | 1,9800 | 8.200.500 |
| 08 gen 2024 | 2,0600 | 2,1200 | 2,0400 | 2,0900 | 2,0900 | 9.485.700 |
| 05 gen 2024 | 1,9000 | 2,0500 | 1,8900 | 2,0300 | 2,0300 | 10.754.400 |
| 04 gen 2024 | 1,8500 | 1,9200 | 1,8200 | 1,9100 | 1,9100 | 4.689.200 |
| 03 gen 2024 | 1,8700 | 1,9100 | 1,8400 | 1,8600 | 1,8600 | 4.761.100 |
| 02 gen 2024 | 1,9500 | 1,9500 | 1,8300 | 1,8700 | 1,8700 | 5.553.700 |
| 29 dic 2023 | 1,8900 | 1,9500 | 1,8800 | 1,9400 | 1,9400 | 6.767.400 |
| 28 dic 2023 | 1,9500 | 1,9500 | 1,8600 | 1,8900 | 1,8900 | 5.225.500 |
| 27 dic 2023 | 1,9600 | 1,9700 | 1,8900 | 1,9500 | 1,9500 | 4.663.100 |
| 26 dic 2023 | 1,9000 | 1,9800 | 1,9000 | 1,9600 | 1,9600 | 9.698.800 |
| 22 dic 2023 | 1,9000 | 1,9400 | 1,8600 | 1,9300 | 1,9300 | 5.107.300 |
| 21 dic 2023 | 1,7900 | 1,8900 | 1,7900 | 1,8800 | 1,8800 | 10.318.000 |
| 20 dic 2023 | 1,6900 | 1,7900 | 1,6700 | 1,7100 | 1,7100 | 7.751.900 |
| 19 dic 2023 | 1,6500 | 1,7000 | 1,6300 | 1,6900 | 1,6900 | 5.021.400 |
| 18 dic 2023 | 1,6400 | 1,7000 | 1,6300 | 1,6600 | 1,6600 | 5.265.300 |
| 15 dic 2023 | 1,6000 | 1,6800 | 1,5800 | 1,6700 | 1,6700 | 12.841.000 |
| 14 dic 2023 | 1,5500 | 1,5900 | 1,5200 | 1,5900 | 1,5900 | 6.352.000 |
| 13 dic 2023 | 1,4400 | 1,5400 | 1,4300 | 1,5400 | 1,5400 | 6.025.800 |
| 12 dic 2023 | 1,4300 | 1,4600 | 1,4100 | 1,4500 | 1,4500 | 3.650.300 |
| 11 dic 2023 | 1,4700 | 1,5500 | 1,4200 | 1,4200 | 1,4200 | 9.059.600 |
| 08 dic 2023 | 1,4600 | 1,4800 | 1,4500 | 1,4700 | 1,4700 | 3.654.500 |
| 07 dic 2023 | 1,4600 | 1,4700 | 1,4200 | 1,4700 | 1,4700 | 3.259.700 |
| 06 dic 2023 | 1,4900 | 1,5200 | 1,4400 | 1,4600 | 1,4600 | 4.424.200 |
| 05 dic 2023 | 1,5000 | 1,5100 | 1,4900 | 1,5100 | 1,5100 | 2.600.800 |
| 04 dic 2023 | 1,5400 | 1,5400 | 1,4900 | 1,5100 | 1,5100 | 3.942.800 |
| *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.