Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.522,22 +134,46 (+0,34%) Nasdaq
16.342,96 -3,31 (-0,02%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,37 -0,89 (-1,12%) Bitcoin EUR
56.264,14 -1.514,55 (-2,62%)
Grayscale Horizen Trust (ZEN) (HZEN)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:08PM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 4,3000 | 4,6000 | 4,0800 | 4,1600 | 4,1600 | 18.240 |
| 09 mag 2024 | 4,3000 | 4,6000 | 4,3000 | 4,3100 | 4,3100 | 6.400 |
| 08 mag 2024 | 4,4000 | 4,5900 | 4,2210 | 4,3000 | 4,3000 | 14.500 |
| 07 mag 2024 | 4,7300 | 4,7300 | 4,4000 | 4,4000 | 4,4000 | 35.400 |
| 06 mag 2024 | 4,7500 | 4,9600 | 4,5000 | 4,7300 | 4,7300 | 34.000 |
| 03 mag 2024 | 4,5000 | 5,1800 | 4,2500 | 4,3300 | 4,3300 | 41.300 |
| 02 mag 2024 | 4,5200 | 5,0000 | 4,3000 | 4,4880 | 4,4880 | 39.100 |
| 01 mag 2024 | 4,8600 | 4,9700 | 4,3500 | 4,5500 | 4,5500 | 29.100 |
| 30 apr 2024 | 4,7000 | 4,7000 | 4,1030 | 4,6100 | 4,6100 | 45.800 |
| 29 apr 2024 | 5,1200 | 5,5900 | 4,5000 | 4,8500 | 4,8500 | 29.800 |
| 26 apr 2024 | 5,6900 | 5,6900 | 5,4100 | 5,4900 | 5,4900 | 15.500 |
| 25 apr 2024 | 6,0400 | 6,0400 | 5,4500 | 5,6000 | 5,6000 | 34.100 |
| 24 apr 2024 | 6,5000 | 6,5000 | 6,1000 | 6,2900 | 6,2900 | 18.700 |
| 23 apr 2024 | 6,5400 | 6,7800 | 6,3000 | 6,3000 | 6,3000 | 39.900 |
| 22 apr 2024 | 5,8000 | 6,9500 | 5,8000 | 6,3900 | 6,3900 | 31.800 |
| 19 apr 2024 | 5,8000 | 5,9500 | 5,3500 | 5,3500 | 5,3500 | 33.400 |
| 18 apr 2024 | 5,1600 | 5,6200 | 5,1600 | 5,3230 | 5,3230 | 29.800 |
| 17 apr 2024 | 5,3410 | 5,7800 | 5,2300 | 5,3000 | 5,3000 | 23.200 |
| 16 apr 2024 | 5,8500 | 5,8500 | 5,0700 | 5,4500 | 5,4500 | 53.700 |
| 15 apr 2024 | 5,9800 | 6,9300 | 5,8500 | 5,9300 | 5,9300 | 28.100 |
| 12 apr 2024 | 6,2500 | 6,9000 | 5,7700 | 5,7800 | 5,7800 | 39.500 |
| 11 apr 2024 | 7,1500 | 7,1500 | 6,1700 | 6,5500 | 6,5500 | 42.300 |
| 10 apr 2024 | 7,0800 | 7,5000 | 6,8700 | 7,1300 | 7,1300 | 47.200 |
| 09 apr 2024 | 7,5100 | 7,7800 | 7,2500 | 7,4500 | 7,4500 | 118.300 |
| 08 apr 2024 | 7,8200 | 8,0500 | 7,4000 | 7,5100 | 7,5100 | 270.400 |
| 05 apr 2024 | 7,7840 | 7,8600 | 7,6500 | 7,7900 | 7,7900 | 40.300 |
| 04 apr 2024 | 7,5500 | 8,0500 | 7,5500 | 7,9000 | 7,9000 | 25.700 |
| 03 apr 2024 | 7,5300 | 7,6000 | 7,5000 | 7,5500 | 7,5500 | 63.800 |
| 02 apr 2024 | 7,6100 | 7,8800 | 7,6000 | 7,6200 | 7,6200 | 73.900 |
| 01 apr 2024 | 8,0300 | 8,2000 | 7,5000 | 7,8900 | 7,8900 | 208.100 |
| 28 mar 2024 | 8,0000 | 8,2000 | 7,9900 | 8,1800 | 8,1800 | 103.000 |
| 27 mar 2024 | 8,1200 | 8,7900 | 7,5000 | 8,0100 | 8,0100 | 232.800 |
| 26 mar 2024 | 8,0400 | 8,7500 | 8,0100 | 8,4000 | 8,4000 | 38.800 |
| 25 mar 2024 | 8,0600 | 8,1000 | 7,5000 | 8,0000 | 8,0000 | 195.600 |
| 22 mar 2024 | 7,6100 | 7,8600 | 7,2600 | 7,7000 | 7,7000 | 28.100 |
| 21 mar 2024 | 7,4100 | 7,9200 | 7,2450 | 7,5410 | 7,5410 | 25.900 |
| 20 mar 2024 | 6,9400 | 7,0900 | 6,7100 | 7,0000 | 7,0000 | 47.500 |
| 19 mar 2024 | 6,9000 | 6,9600 | 6,7000 | 6,8690 | 6,8690 | 107.200 |
| 18 mar 2024 | 7,2500 | 7,2500 | 6,7500 | 7,0000 | 7,0000 | 78.300 |
| 15 mar 2024 | 7,5900 | 7,9400 | 6,7500 | 7,0000 | 7,0000 | 145.300 |
| 14 mar 2024 | 8,5400 | 8,6000 | 7,8100 | 7,9400 | 7,9400 | 90.900 |
| 13 mar 2024 | 7,6400 | 9,7000 | 7,6400 | 8,5200 | 8,5200 | 133.800 |
| 12 mar 2024 | 8,7800 | 8,8400 | 6,5000 | 7,6000 | 7,6000 | 167.600 |
| 11 mar 2024 | 9,0100 | 10,4500 | 8,3000 | 8,5000 | 8,5000 | 309.300 |
| 08 mar 2024 | 7,5200 | 9,1000 | 7,5200 | 8,4700 | 8,4700 | 121.000 |
| 07 mar 2024 | 6,9000 | 8,9900 | 6,2000 | 7,4100 | 7,4100 | 180.500 |
| 06 mar 2024 | 5,9900 | 7,3200 | 5,7700 | 6,8600 | 6,8600 | 85.300 |
| 05 mar 2024 | 5,2000 | 6,8900 | 5,1100 | 5,8000 | 5,8000 | 126.400 |
| 04 mar 2024 | 4,0500 | 5,0500 | 4,0500 | 4,9900 | 4,9900 | 81.300 |
| 01 mar 2024 | 4,3000 | 4,4700 | 4,0000 | 4,0400 | 4,0400 | 24.500 |
| 29 feb 2024 | 4,5200 | 4,5500 | 4,2300 | 4,4500 | 4,4500 | 32.100 |
| 28 feb 2024 | 4,1600 | 4,7100 | 4,0500 | 4,5530 | 4,5530 | 44.800 |
| 27 feb 2024 | 4,0000 | 4,1600 | 3,8900 | 4,1600 | 4,1600 | 54.700 |
| 26 feb 2024 | 4,3100 | 4,3800 | 3,5500 | 4,0800 | 4,0800 | 31.500 |
| 23 feb 2024 | 4,1200 | 4,4900 | 4,0300 | 4,0300 | 4,0300 | 24.400 |
| 22 feb 2024 | 3,9900 | 4,3650 | 3,8500 | 4,2500 | 4,2500 | 28.600 |
| 21 feb 2024 | 4,0000 | 4,3800 | 3,6500 | 3,7700 | 3,7700 | 56.100 |
| 20 feb 2024 | 3,4400 | 4,1300 | 3,2700 | 4,0080 | 4,0080 | 36.800 |
| 16 feb 2024 | 3,1500 | 3,7000 | 3,1500 | 3,3800 | 3,3800 | 34.600 |
| 15 feb 2024 | 3,6500 | 4,1000 | 2,7100 | 3,1900 | 3,1900 | 91.100 |
| 14 feb 2024 | 2,2300 | 4,1700 | 2,2300 | 3,6330 | 3,6330 | 201.800 |
| 13 feb 2024 | 1,8400 | 2,1600 | 1,8280 | 2,1600 | 2,1600 | 132.400 |
| 12 feb 2024 | 1,7500 | 1,8400 | 1,6500 | 1,8000 | 1,8000 | 83.700 |
| 09 feb 2024 | 1,7300 | 1,8200 | 1,6500 | 1,7850 | 1,7850 | 16.700 |
| 08 feb 2024 | 1,7800 | 1,8000 | 1,7200 | 1,7650 | 1,7650 | 5.400 |
| 07 feb 2024 | 1,7200 | 1,7500 | 1,7000 | 1,7250 | 1,7250 | 8.400 |
| 06 feb 2024 | 1,7100 | 1,8800 | 1,7000 | 1,7050 | 1,7050 | 27.700 |
| 05 feb 2024 | 1,6700 | 1,9100 | 1,6500 | 1,6940 | 1,6940 | 22.400 |
| 02 feb 2024 | 1,7000 | 1,7700 | 1,6500 | 1,7000 | 1,7000 | 20.400 |
| 01 feb 2024 | 1,7000 | 1,7500 | 1,6700 | 1,7000 | 1,7000 | 19.500 |
| 31 gen 2024 | 1,8900 | 1,8900 | 1,6800 | 1,7100 | 1,7100 | 15.900 |
| 30 gen 2024 | 1,8900 | 2,0000 | 1,8600 | 1,9150 | 1,9150 | 48.300 |
| 29 gen 2024 | 1,7000 | 1,8200 | 1,6880 | 1,8200 | 1,8200 | 65.300 |
| 26 gen 2024 | 1,6800 | 1,7350 | 1,6300 | 1,6500 | 1,6500 | 19.400 |
| 25 gen 2024 | 1,6600 | 1,6950 | 1,6100 | 1,6800 | 1,6800 | 18.000 |
| 24 gen 2024 | 1,7300 | 1,7800 | 1,6000 | 1,6700 | 1,6700 | 43.300 |
| 23 gen 2024 | 1,8000 | 1,8000 | 1,6600 | 1,7200 | 1,7200 | 25.000 |
| 22 gen 2024 | 1,8490 | 1,8900 | 1,8000 | 1,8210 | 1,8210 | 7.400 |
| 19 gen 2024 | 1,9300 | 1,9300 | 1,8100 | 1,8140 | 1,8140 | 12.800 |
| 18 gen 2024 | 1,8000 | 2,0000 | 1,6800 | 1,9350 | 1,9350 | 85.100 |
| 17 gen 2024 | 1,7950 | 2,0000 | 1,6180 | 1,7250 | 1,7250 | 87.000 |
| 16 gen 2024 | 1,6000 | 2,0000 | 1,6000 | 1,7700 | 1,7700 | 91.200 |
| 12 gen 2024 | 1,7600 | 1,8500 | 1,6000 | 1,6000 | 1,6000 | 43.400 |
| 11 gen 2024 | 1,6100 | 1,7400 | 1,6000 | 1,6900 | 1,6900 | 112.200 |
| 10 gen 2024 | 1,6000 | 1,6000 | 1,4500 | 1,6000 | 1,6000 | 27.900 |
| 09 gen 2024 | 1,5500 | 1,7900 | 1,4450 | 1,5700 | 1,5700 | 56.700 |
| 08 gen 2024 | 1,5900 | 1,8800 | 1,5500 | 1,5500 | 1,5500 | 29.500 |
| 05 gen 2024 | 1,9500 | 1,9500 | 1,3500 | 1,5500 | 1,5500 | 65.800 |
| 04 gen 2024 | 1,8700 | 1,8700 | 1,1800 | 1,8500 | 1,8500 | 24.900 |
| 03 gen 2024 | 1,9100 | 1,9100 | 1,3900 | 1,6700 | 1,6700 | 20.700 |
| 02 gen 2024 | 2,0500 | 2,0500 | 1,7500 | 1,9400 | 1,9400 | 35.900 |
| 29 dic 2023 | 1,7500 | 1,9500 | 1,5000 | 1,8500 | 1,8500 | 46.600 |
| 28 dic 2023 | 1,7800 | 1,7800 | 1,7000 | 1,7800 | 1,7800 | 28.900 |
| 27 dic 2023 | 1,8100 | 1,9600 | 1,6650 | 1,7650 | 1,7650 | 82.700 |
| 26 dic 2023 | 1,7300 | 1,8800 | 1,5100 | 1,7000 | 1,7000 | 61.700 |
| 22 dic 2023 | 1,7300 | 1,8700 | 1,5500 | 1,7500 | 1,7500 | 34.000 |
| 21 dic 2023 | 1,6800 | 1,8550 | 1,5500 | 1,8220 | 1,8220 | 70.900 |
| 20 dic 2023 | 1,6900 | 1,8240 | 1,3100 | 1,6000 | 1,6000 | 33.400 |
| 19 dic 2023 | 1,5900 | 1,7400 | 1,5900 | 1,6400 | 1,6400 | 56.500 |
| 18 dic 2023 | 1,5450 | 1,6300 | 1,3700 | 1,5200 | 1,5200 | 19.000 |
| *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.