Italia markets open in 24 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) EUR/USD
1,0701 -0,0008 (-0,07%) Bitcoin EUR
57.497,53 +713,01 (+1,26%) CMC Crypto 200
1.282,50 -1,32 (-0,10%)
Haivision Systems Inc. (HAI.TO)
Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
Alla chiusura: 03:44PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 3,9800 | 4,0000 | 3,9600 | 3,9700 | 3,9700 | 13.900 |
| 26 giu 2024 | 3,9500 | 3,9900 | 3,9500 | 3,9600 | 3,9600 | 30.300 |
| 25 giu 2024 | 3,9600 | 4,0200 | 3,9500 | 3,9800 | 3,9800 | 86.700 |
| 24 giu 2024 | 3,9900 | 4,0000 | 3,9200 | 3,9700 | 3,9700 | 90.400 |
| 21 giu 2024 | 4,0800 | 4,0800 | 3,9800 | 4,0000 | 4,0000 | 11.500 |
| 20 giu 2024 | 4,0500 | 4,1800 | 4,0400 | 4,0700 | 4,0700 | 22.700 |
| 19 giu 2024 | 4,1000 | 4,1700 | 4,0000 | 4,0000 | 4,0000 | 127.900 |
| 18 giu 2024 | 4,1500 | 4,1900 | 4,1000 | 4,1200 | 4,1200 | 21.700 |
| 17 giu 2024 | 4,4000 | 4,4000 | 4,1400 | 4,1600 | 4,1600 | 113.500 |
| 14 giu 2024 | 4,5600 | 4,5600 | 4,3500 | 4,4000 | 4,4000 | 104.400 |
| 13 giu 2024 | 4,5600 | 4,7000 | 4,4000 | 4,5100 | 4,5100 | 34.500 |
| 12 giu 2024 | 4,9200 | 5,2200 | 4,9200 | 5,0100 | 5,0100 | 50.900 |
| 11 giu 2024 | 4,7800 | 4,9500 | 4,7800 | 4,9000 | 4,9000 | 15.700 |
| 10 giu 2024 | 4,6100 | 4,7500 | 4,6100 | 4,7400 | 4,7400 | 13.600 |
| 07 giu 2024 | 4,8900 | 4,9100 | 4,6700 | 4,6700 | 4,6700 | 18.900 |
| 06 giu 2024 | 4,7000 | 4,9300 | 4,6900 | 4,7000 | 4,7000 | 22.200 |
| 05 giu 2024 | 4,6000 | 4,6900 | 4,5600 | 4,6900 | 4,6900 | 59.600 |
| 04 giu 2024 | 4,6000 | 4,6000 | 4,5700 | 4,5900 | 4,5900 | 12.300 |
| 03 giu 2024 | 4,5000 | 4,6400 | 4,4800 | 4,5800 | 4,5800 | 15.100 |
| 31 mag 2024 | 4,4500 | 4,5500 | 4,4200 | 4,4600 | 4,4600 | 7.600 |
| 30 mag 2024 | 4,5100 | 4,6000 | 4,3500 | 4,3500 | 4,3500 | 57.100 |
| 29 mag 2024 | 4,6000 | 4,6200 | 4,5000 | 4,5000 | 4,5000 | 13.900 |
| 28 mag 2024 | 4,6100 | 4,6700 | 4,5500 | 4,6200 | 4,6200 | 11.100 |
| 27 mag 2024 | 4,5700 | 4,5800 | 4,5400 | 4,5700 | 4,5700 | 1.400 |
| 24 mag 2024 | 4,6500 | 4,6900 | 4,5300 | 4,5300 | 4,5300 | 5.200 |
| 23 mag 2024 | 4,7400 | 4,7500 | 4,6500 | 4,6500 | 4,6500 | 21.100 |
| 22 mag 2024 | 4,7500 | 4,7500 | 4,6500 | 4,6700 | 4,6700 | 6.600 |
| 21 mag 2024 | 4,5400 | 4,7800 | 4,5400 | 4,7700 | 4,7700 | 10.000 |
| 17 mag 2024 | 4,7300 | 4,7700 | 4,7000 | 4,7000 | 4,7000 | 2.200 |
| 16 mag 2024 | 4,7700 | 4,7700 | 4,7500 | 4,7500 | 4,7500 | 200 |
| 15 mag 2024 | 5,0600 | 5,0600 | 4,8200 | 4,8200 | 4,8200 | 9.700 |
| 14 mag 2024 | 4,9600 | 5,0000 | 4,8400 | 4,9200 | 4,9200 | 20.400 |
| 13 mag 2024 | 4,7400 | 4,9800 | 4,7000 | 4,9600 | 4,9600 | 15.300 |
| 10 mag 2024 | 4,6100 | 4,8000 | 4,5000 | 4,7500 | 4,7500 | 17.000 |
| 09 mag 2024 | 4,3600 | 4,8600 | 4,3600 | 4,7100 | 4,7100 | 31.300 |
| 08 mag 2024 | 4,5400 | 4,5400 | 4,3300 | 4,3600 | 4,3600 | 82.800 |
| 07 mag 2024 | 4,5400 | 4,6100 | 4,5300 | 4,5300 | 4,5300 | 2.800 |
| 06 mag 2024 | 4,5100 | 4,5300 | 4,5000 | 4,5300 | 4,5300 | 11.100 |
| 03 mag 2024 | 4,5700 | 4,5900 | 4,5100 | 4,5100 | 4,5100 | 8.700 |
| 02 mag 2024 | 4,5300 | 4,6600 | 4,5100 | 4,5600 | 4,5600 | 9.000 |
| 01 mag 2024 | 4,5500 | 4,5800 | 4,5100 | 4,5100 | 4,5100 | 11.100 |
| 30 apr 2024 | 4,6500 | 4,6500 | 4,5800 | 4,5800 | 4,5800 | 17.500 |
| 29 apr 2024 | 4,6200 | 4,6700 | 4,6200 | 4,6200 | 4,6200 | 16.800 |
| 26 apr 2024 | 4,6300 | 4,6600 | 4,6300 | 4,6600 | 4,6600 | 11.300 |
| 25 apr 2024 | 4,6500 | 4,6500 | 4,6200 | 4,6300 | 4,6300 | 4.900 |
| 24 apr 2024 | 4,6900 | 4,7800 | 4,6100 | 4,6100 | 4,6100 | 7.800 |
| 23 apr 2024 | 4,6700 | 4,7100 | 4,6700 | 4,6800 | 4,6800 | 2.100 |
| 22 apr 2024 | 4,7300 | 4,8100 | 4,6300 | 4,6700 | 4,6700 | 32.400 |
| 19 apr 2024 | 4,6800 | 4,8500 | 4,6600 | 4,7500 | 4,7500 | 59.400 |
| 18 apr 2024 | 4,6600 | 4,7600 | 4,5500 | 4,6600 | 4,6600 | 9.000 |
| 17 apr 2024 | 4,7000 | 4,7000 | 4,5700 | 4,5800 | 4,5800 | 11.600 |
| 16 apr 2024 | 4,6100 | 4,7000 | 4,5000 | 4,6900 | 4,6900 | 30.700 |
| 15 apr 2024 | 4,7700 | 4,7800 | 4,6200 | 4,6200 | 4,6200 | 14.000 |
| 12 apr 2024 | 4,9600 | 4,9600 | 4,7900 | 4,8100 | 4,8100 | 22.200 |
| 11 apr 2024 | 4,8500 | 4,9300 | 4,8200 | 4,9200 | 4,9200 | 10.600 |
| 10 apr 2024 | 4,9000 | 4,9200 | 4,8000 | 4,8900 | 4,8900 | 17.000 |
| 09 apr 2024 | 4,7400 | 4,8400 | 4,7000 | 4,8000 | 4,8000 | 15.300 |
| 08 apr 2024 | 4,5800 | 4,6700 | 4,5800 | 4,6600 | 4,6600 | 7.300 |
| 05 apr 2024 | 4,5700 | 4,7000 | 4,5000 | 4,5800 | 4,5800 | 19.600 |
| 04 apr 2024 | 4,5800 | 4,7400 | 4,5600 | 4,5700 | 4,5700 | 30.100 |
| 03 apr 2024 | 4,8200 | 4,8800 | 4,3000 | 4,5600 | 4,5600 | 83.200 |
| 02 apr 2024 | 5,0800 | 5,0800 | 4,8400 | 4,8400 | 4,8400 | 50.800 |
| 01 apr 2024 | 5,1000 | 5,1400 | 5,0200 | 5,0200 | 5,0200 | 21.400 |
| 28 mar 2024 | 5,2100 | 5,2100 | 5,1000 | 5,1200 | 5,1200 | 18.300 |
| 27 mar 2024 | 5,2000 | 5,2100 | 5,1800 | 5,1850 | 5,1850 | 7.500 |
| 26 mar 2024 | 5,1700 | 5,1800 | 5,1300 | 5,1700 | 5,1700 | 10.200 |
| 25 mar 2024 | 5,1400 | 5,2800 | 5,1200 | 5,1200 | 5,1200 | 32.200 |
| 22 mar 2024 | 5,1600 | 5,2500 | 5,0500 | 5,0500 | 5,0500 | 24.000 |
| 21 mar 2024 | 5,1900 | 5,2200 | 5,0800 | 5,1600 | 5,1600 | 32.200 |
| 20 mar 2024 | 5,1100 | 5,1900 | 5,0500 | 5,1800 | 5,1800 | 23.400 |
| 19 mar 2024 | 5,3700 | 5,3700 | 5,1200 | 5,1600 | 5,1600 | 38.300 |
| 18 mar 2024 | 5,3600 | 5,4600 | 5,2700 | 5,4100 | 5,4100 | 39.200 |
| 15 mar 2024 | 5,3500 | 5,5600 | 5,3500 | 5,4000 | 5,4000 | 92.300 |
| 14 mar 2024 | 5,2500 | 5,3400 | 5,1000 | 5,3400 | 5,3400 | 37.500 |
| 13 mar 2024 | 5,3500 | 5,3500 | 5,3000 | 5,3100 | 5,3100 | 6.500 |
| 12 mar 2024 | 5,2700 | 5,3800 | 5,2700 | 5,3800 | 5,3800 | 5.300 |
| 11 mar 2024 | 5,4000 | 5,4000 | 5,2900 | 5,3200 | 5,3200 | 16.100 |
| 08 mar 2024 | 5,4500 | 5,4500 | 5,2500 | 5,3500 | 5,3500 | 34.500 |
| 07 mar 2024 | 5,3300 | 5,4100 | 5,3000 | 5,3800 | 5,3800 | 25.700 |
| 06 mar 2024 | 5,1100 | 5,3000 | 5,1000 | 5,3000 | 5,3000 | 38.300 |
| 05 mar 2024 | 5,0700 | 5,1200 | 4,8300 | 5,1000 | 5,1000 | 40.100 |
| 04 mar 2024 | 5,0000 | 5,1400 | 5,0000 | 5,1400 | 5,1400 | 104.500 |
| 01 mar 2024 | 4,8800 | 5,0000 | 4,8600 | 5,0000 | 5,0000 | 91.100 |
| 29 feb 2024 | 4,7800 | 4,8900 | 4,7600 | 4,8900 | 4,8900 | 120.400 |
| 28 feb 2024 | 4,6400 | 4,7800 | 4,6400 | 4,7800 | 4,7800 | 85.500 |
| 27 feb 2024 | 4,6000 | 4,6600 | 4,5700 | 4,6600 | 4,6600 | 4.900 |
| 26 feb 2024 | 4,6000 | 4,6500 | 4,5500 | 4,5800 | 4,5800 | 22.400 |
| 23 feb 2024 | 4,6000 | 4,6700 | 4,5700 | 4,6500 | 4,6500 | 72.600 |
| 22 feb 2024 | 4,4600 | 4,6100 | 4,4600 | 4,6100 | 4,6100 | 65.200 |
| 21 feb 2024 | 4,5700 | 4,5700 | 4,3200 | 4,4900 | 4,4900 | 156.100 |
| 20 feb 2024 | 4,5400 | 4,6300 | 4,5300 | 4,5300 | 4,5300 | 100.100 |
| 16 feb 2024 | 4,7600 | 4,7600 | 4,6000 | 4,6400 | 4,6400 | 18.500 |
| 15 feb 2024 | 4,7700 | 4,8300 | 4,7200 | 4,7500 | 4,7500 | 5.100 |
| 14 feb 2024 | 4,7700 | 4,8500 | 4,7700 | 4,8000 | 4,8000 | 4.600 |
| 13 feb 2024 | 4,8000 | 4,8700 | 4,7500 | 4,7500 | 4,7500 | 7.600 |
| 12 feb 2024 | 4,8900 | 5,0200 | 4,8500 | 4,8500 | 4,8500 | 40.200 |
| 09 feb 2024 | 4,8500 | 4,8600 | 4,8300 | 4,8400 | 4,8400 | 6.100 |
| 08 feb 2024 | 4,8100 | 5,0000 | 4,8000 | 4,8900 | 4,8900 | 17.200 |
| 07 feb 2024 | 4,8800 | 4,8800 | 4,8200 | 4,8200 | 4,8200 | 3.600 |
| 06 feb 2024 | 4,8100 | 4,8500 | 4,8100 | 4,8400 | 4,8400 | 5.900 |
| *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.