Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.719,83 +820,53 (+1,39%)
Infobird Co., Ltd (IFBD)
NasdaqCM - NasdaqCM 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 | 3,8900 | 5,6000 | 3,8000 | 4,9000 | 4,9000 | 4.079.700 |
| 25 apr 2024 | 3,7700 | 3,8000 | 3,6400 | 3,6900 | 3,6900 | 41.700 |
| 24 apr 2024 | 3,8500 | 3,8900 | 3,7500 | 3,7600 | 3,7600 | 40.700 |
| 23 apr 2024 | 3,8100 | 3,9400 | 3,8000 | 3,8700 | 3,8700 | 71.900 |
| 22 apr 2024 | 3,8000 | 3,9200 | 3,7600 | 3,7700 | 3,7700 | 70.300 |
| 19 apr 2024 | 3,9400 | 4,1000 | 3,7020 | 3,8700 | 3,8700 | 53.400 |
| 18 apr 2024 | 3,9400 | 4,1200 | 3,8670 | 3,8900 | 3,8900 | 72.300 |
| 17 apr 2024 | 4,0300 | 4,1000 | 3,7600 | 3,9900 | 3,9900 | 133.500 |
| 16 apr 2024 | 3,8500 | 4,1750 | 3,8500 | 4,0300 | 4,0300 | 76.500 |
| 15 apr 2024 | 4,4300 | 4,5300 | 3,5400 | 3,7600 | 3,7600 | 205.700 |
| 12 apr 2024 | 5,4000 | 5,5900 | 4,6000 | 4,7400 | 4,7400 | 291.100 |
| 11 apr 2024 | 5,4500 | 5,7600 | 4,7300 | 5,6300 | 5,6300 | 651.100 |
| 10 apr 2024 | 4,1300 | 6,9500 | 4,1300 | 5,4500 | 5,4500 | 20.623.200 |
| 09 apr 2024 | 3,7800 | 4,6790 | 3,7300 | 4,1300 | 4,1300 | 285.400 |
| 08 apr 2024 | 3,8100 | 3,9000 | 3,6500 | 3,7300 | 3,7300 | 136.400 |
| 05 apr 2024 | 4,0000 | 4,0900 | 3,7800 | 3,7800 | 3,7800 | 33.900 |
| 04 apr 2024 | 3,9400 | 4,2600 | 3,8260 | 3,9700 | 3,9700 | 68.900 |
| 03 apr 2024 | 3,9600 | 4,0000 | 3,7800 | 3,9100 | 3,9100 | 87.800 |
| 02 apr 2024 | 4,3000 | 4,4000 | 3,9200 | 3,9200 | 3,9200 | 74.000 |
| 01 apr 2024 | 4,4200 | 4,4200 | 4,2090 | 4,2500 | 4,2500 | 41.800 |
| 28 mar 2024 | 4,3500 | 4,5060 | 4,2570 | 4,3900 | 4,3900 | 83.200 |
| 27 mar 2024 | 4,3000 | 4,3800 | 4,1000 | 4,3500 | 4,3500 | 118.400 |
| 26 mar 2024 | 4,5500 | 4,7040 | 4,2000 | 4,2300 | 4,2300 | 147.700 |
| 25 mar 2024 | 4,7000 | 4,9700 | 4,5500 | 4,5500 | 4,5500 | 163.100 |
| 22 mar 2024 | 4,9000 | 5,0000 | 4,7000 | 4,7500 | 4,7500 | 202.000 |
| 21 mar 2024 | 4,9900 | 5,3160 | 4,9170 | 5,0400 | 5,0400 | 249.700 |
| 20 mar 2024 | 5,2900 | 5,4100 | 4,9000 | 4,9000 | 4,9000 | 357.200 |
| 19 mar 2024 | 4,5900 | 5,8000 | 4,5900 | 5,5100 | 5,5100 | 390.000 |
| 18 mar 2024 | 5,4100 | 5,5530 | 4,5900 | 4,9700 | 4,9700 | 272.100 |
| 15 mar 2024 | 5,9000 | 6,0500 | 5,4200 | 5,4700 | 5,4700 | 263.300 |
| 14 mar 2024 | 5,9500 | 6,2000 | 5,6000 | 5,9600 | 5,9600 | 539.300 |
| 13 mar 2024 | 5,6900 | 6,4500 | 5,6900 | 5,9000 | 5,9000 | 556.500 |
| 12 mar 2024 | 6,1500 | 6,1600 | 5,5520 | 5,6300 | 5,6300 | 475.800 |
| 11 mar 2024 | 6,1700 | 6,8000 | 6,0010 | 6,2300 | 6,2300 | 511.400 |
| 08 mar 2024 | 5,9800 | 7,0000 | 5,9460 | 6,4800 | 6,4800 | 521.300 |
| 07 mar 2024 | 6,0000 | 6,6370 | 5,4680 | 6,4500 | 6,4500 | 1.259.500 |
| 06 mar 2024 | 6,5600 | 8,4000 | 5,7500 | 7,6300 | 7,6300 | 9.686.600 |
| 05 mar 2024 | 4,8100 | 5,3900 | 4,4000 | 5,2300 | 5,2300 | 677.900 |
| 04 mar 2024 | 6,0000 | 6,0000 | 4,1200 | 4,7800 | 4,7800 | 607.700 |
| 04 mar 2024 | 1:8 Frazionamento azionario | |||||
| 01 mar 2024 | 5,6000 | 7,4720 | 5,2000 | 6,2400 | 6,2400 | 959.350 |
| 29 feb 2024 | 7,3440 | 7,3440 | 5,9360 | 5,9840 | 5,9840 | 594.363 |
| 28 feb 2024 | 8,8000 | 9,5200 | 7,7600 | 8,0400 | 8,0400 | 1.049.650 |
| 27 feb 2024 | 47,1200 | 54,6400 | 8,3200 | 10,2400 | 10,2400 | 6.939.100 |
| 26 feb 2024 | 32,0800 | 33,9200 | 17,9200 | 22,0800 | 22,0800 | 102.450 |
| 23 feb 2024 | 24,4000 | 32,4800 | 24,0000 | 30,2400 | 30,2400 | 319.025 |
| 22 feb 2024 | 16,8000 | 25,6000 | 16,5600 | 23,6800 | 23,6800 | 641.900 |
| 21 feb 2024 | 15,6000 | 16,9120 | 14,0000 | 16,0000 | 16,0000 | 69.500 |
| 20 feb 2024 | 13,1200 | 15,8400 | 12,0000 | 15,6000 | 15,6000 | 91.063 |
| 16 feb 2024 | 12,5600 | 17,4400 | 10,9600 | 15,0400 | 15,0400 | 831.913 |
| 15 feb 2024 | 9,6000 | 15,5920 | 7,7600 | 11,7600 | 11,7600 | 2.767.863 |
| 14 feb 2024 | 6,7200 | 7,6640 | 6,6000 | 7,4400 | 7,4400 | 19.600 |
| 13 feb 2024 | 6,9600 | 6,9600 | 6,4880 | 6,5280 | 6,5280 | 4.650 |
| 12 feb 2024 | 6,8400 | 7,6000 | 6,3440 | 6,9600 | 6,9600 | 15.213 |
| 09 feb 2024 | 7,6000 | 7,6000 | 6,8800 | 6,9920 | 6,9920 | 12.713 |
| 08 feb 2024 | 5,6080 | 7,8960 | 5,6080 | 7,6000 | 7,6000 | 57.450 |
| 07 feb 2024 | 5,7440 | 5,9600 | 5,2800 | 5,5600 | 5,5600 | 14.313 |
| 06 feb 2024 | 6,1600 | 6,1600 | 5,6960 | 5,9600 | 5,9600 | 5.675 |
| 05 feb 2024 | 6,8000 | 7,1200 | 6,0160 | 6,1600 | 6,1600 | 21.738 |
| 02 feb 2024 | 8,0800 | 9,4400 | 6,8800 | 6,9600 | 6,9600 | 56.150 |
| 01 feb 2024 | 7,6000 | 9,9200 | 7,3600 | 8,0800 | 8,0800 | 147.138 |
| 31 gen 2024 | 4,8000 | 10,9600 | 4,4800 | 10,8800 | 10,8800 | 576.100 |
| 30 gen 2024 | 4,6960 | 5,2800 | 4,6160 | 5,0400 | 5,0400 | 57.238 |
| 29 gen 2024 | 4,0160 | 6,0000 | 3,4400 | 5,5520 | 5,5520 | 184.925 |
| 26 gen 2024 | 4,1200 | 4,1200 | 3,8960 | 3,9760 | 3,9760 | 5.313 |
| 25 gen 2024 | 4,3040 | 4,3040 | 3,5200 | 3,8400 | 3,8400 | 11.775 |
| 24 gen 2024 | 4,3200 | 4,3200 | 3,8800 | 4,2080 | 4,2080 | 21.325 |
| 23 gen 2024 | 3,9200 | 4,3200 | 3,6000 | 4,2400 | 4,2400 | 35.225 |
| 22 gen 2024 | 3,6000 | 3,8400 | 3,6000 | 3,6080 | 3,6080 | 9.125 |
| 19 gen 2024 | 3,8400 | 3,9920 | 3,6880 | 3,7600 | 3,7600 | 7.963 |
| 18 gen 2024 | 3,7040 | 4,0000 | 3,7040 | 4,0000 | 4,0000 | 15.988 |
| 17 gen 2024 | 4,0000 | 4,1520 | 3,7600 | 4,1200 | 4,1200 | 28.125 |
| 16 gen 2024 | 4,3920 | 4,3920 | 4,0160 | 4,0800 | 4,0800 | 27.113 |
| 12 gen 2024 | 4,2560 | 4,3920 | 4,1680 | 4,3200 | 4,3200 | 14.300 |
| 11 gen 2024 | 4,5600 | 4,6240 | 4,1600 | 4,3200 | 4,3200 | 30.038 |
| 10 gen 2024 | 4,6400 | 4,6800 | 4,2400 | 4,3680 | 4,3680 | 33.050 |
| 09 gen 2024 | 4,6480 | 4,9600 | 4,4000 | 4,6400 | 4,6400 | 44.375 |
| 08 gen 2024 | 4,6400 | 5,1200 | 4,6400 | 4,9600 | 4,9600 | 36.663 |
| 05 gen 2024 | 4,8320 | 4,9440 | 4,6080 | 4,7600 | 4,7600 | 49.213 |
| 04 gen 2024 | 5,7440 | 5,7440 | 4,5600 | 4,9040 | 4,9040 | 116.013 |
| 03 gen 2024 | 12,8800 | 13,9200 | 5,2800 | 6,1200 | 6,1200 | 783.800 |
| 02 gen 2024 | 9,7600 | 11,2800 | 8,1600 | 11,0400 | 11,0400 | 62.563 |
| 29 dic 2023 | 9,2000 | 12,3200 | 8,7200 | 10,4800 | 10,4800 | 769.950 |
| 28 dic 2023 | 7,5680 | 8,4000 | 7,3600 | 7,8400 | 7,8400 | 39.125 |
| 27 dic 2023 | 6,8800 | 7,5680 | 6,8800 | 7,5600 | 7,5600 | 17.938 |
| 26 dic 2023 | 7,7680 | 7,8800 | 6,6400 | 7,2800 | 7,2800 | 52.788 |
| 22 dic 2023 | 8,2400 | 8,6400 | 7,7680 | 8,0800 | 8,0800 | 56.050 |
| 21 dic 2023 | 8,9600 | 8,9600 | 8,3600 | 8,4800 | 8,4800 | 43.600 |
| 20 dic 2023 | 10,8000 | 11,0400 | 8,4000 | 9,1760 | 9,1760 | 172.575 |
| 19 dic 2023 | 12,8000 | 15,8400 | 9,7600 | 9,9200 | 9,9200 | 1.972.325 |
| 18 dic 2023 | 10,6400 | 10,9920 | 10,6400 | 10,8400 | 10,8400 | 187.500 |
| 15 dic 2023 | 10,6400 | 10,8000 | 10,4800 | 10,7200 | 10,7200 | 1.925 |
| 14 dic 2023 | 11,0400 | 11,0400 | 10,0000 | 10,5600 | 10,5600 | 1.625 |
| 13 dic 2023 | 10,3200 | 10,4000 | 9,7680 | 10,4000 | 10,4000 | 2.138 |
| 12 dic 2023 | 10,7360 | 10,7360 | 10,0000 | 10,3200 | 10,3200 | 4.388 |
| 11 dic 2023 | 11,1200 | 11,1200 | 10,8000 | 10,9600 | 10,9600 | 2.900 |
| 08 dic 2023 | 10,9600 | 11,0400 | 10,5600 | 10,8800 | 10,8800 | 2.213 |
| 07 dic 2023 | 11,0400 | 11,0400 | 10,5600 | 10,9600 | 10,9600 | 4.675 |
| 06 dic 2023 | 10,7200 | 11,2000 | 10,7200 | 10,9600 | 10,9600 | 4.475 |
| 05 dic 2023 | 12,7200 | 12,7200 | 10,3200 | 10,8800 | 10,8800 | 16.613 |
| *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.