Italia markets closed
Dow Jones
37.970,14 -415,95 (-1,08%) Nasdaq
15.809,49 -173,59 (-1,09%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0680 -0,0045 (-0,42%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.291,94 -47,12 (-3,52%)
Information Services Group, Inc. (III)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:32PM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 3,4400 | 3,4600 | 3,4000 | 3,4050 | 3,4050 | 31.042 |
| 29 apr 2024 | 3,4500 | 3,5000 | 3,4200 | 3,4500 | 3,4500 | 133.800 |
| 26 apr 2024 | 3,5000 | 3,5200 | 3,4300 | 3,4500 | 3,4500 | 152.500 |
| 25 apr 2024 | 3,5000 | 3,5200 | 3,4800 | 3,4900 | 3,4900 | 198.400 |
| 24 apr 2024 | 3,5600 | 3,5700 | 3,4800 | 3,5000 | 3,5000 | 111.400 |
| 23 apr 2024 | 3,5800 | 3,6400 | 3,5600 | 3,5600 | 3,5600 | 72.300 |
| 22 apr 2024 | 3,6300 | 3,6700 | 3,5700 | 3,5900 | 3,5900 | 86.700 |
| 19 apr 2024 | 3,5700 | 3,7200 | 3,5700 | 3,6000 | 3,6000 | 305.400 |
| 18 apr 2024 | 3,6600 | 3,7100 | 3,6300 | 3,6400 | 3,6400 | 110.500 |
| 17 apr 2024 | 3,7200 | 3,7200 | 3,5100 | 3,6500 | 3,6500 | 123.600 |
| 16 apr 2024 | 3,7600 | 3,7900 | 3,6800 | 3,6800 | 3,6800 | 66.600 |
| 15 apr 2024 | 3,7000 | 3,7800 | 3,7000 | 3,7600 | 3,7600 | 121.100 |
| 12 apr 2024 | 3,8600 | 3,8800 | 3,6700 | 3,6900 | 3,6900 | 102.100 |
| 11 apr 2024 | 3,9200 | 3,9200 | 3,8200 | 3,8500 | 3,8500 | 68.900 |
| 10 apr 2024 | 3,9000 | 3,9300 | 3,8500 | 3,8900 | 3,8900 | 123.900 |
| 09 apr 2024 | 3,9100 | 4,0100 | 3,9100 | 3,9900 | 3,9900 | 103.700 |
| 08 apr 2024 | 4,0000 | 4,0200 | 3,9100 | 3,9100 | 3,9100 | 66.100 |
| 05 apr 2024 | 4,0600 | 4,1000 | 4,0000 | 4,0000 | 4,0000 | 48.900 |
| 04 apr 2024 | 4,1100 | 4,1500 | 4,0600 | 4,0700 | 4,0700 | 75.400 |
| 03 apr 2024 | 4,0800 | 4,1800 | 4,0500 | 4,0800 | 4,0800 | 153.400 |
| 02 apr 2024 | 3,9700 | 4,0900 | 3,9700 | 4,0800 | 4,0800 | 111.100 |
| 01 apr 2024 | 4,0500 | 4,0600 | 3,9300 | 3,9900 | 3,9900 | 150.000 |
| 28 mar 2024 | 4,0400 | 4,1300 | 3,9700 | 4,0400 | 4,0400 | 107.900 |
| 27 mar 2024 | 4,0500 | 4,0900 | 3,9800 | 4,0300 | 4,0300 | 52.200 |
| 26 mar 2024 | 4,0800 | 4,0800 | 3,9500 | 4,0000 | 4,0000 | 99.700 |
| 25 mar 2024 | 4,0200 | 4,0700 | 4,0200 | 4,0600 | 4,0600 | 80.700 |
| 22 mar 2024 | 4,1100 | 4,1300 | 4,0000 | 4,0400 | 4,0400 | 72.100 |
| 21 mar 2024 | 4,0200 | 4,1200 | 4,0100 | 4,1100 | 4,1100 | 71.200 |
| 20 mar 2024 | 4,0000 | 4,0600 | 3,8700 | 4,0400 | 4,0400 | 210.500 |
| 19 mar 2024 | 3,9500 | 4,0300 | 3,9400 | 4,0000 | 4,0000 | 83.300 |
| 18 mar 2024 | 4,0300 | 4,0600 | 3,9200 | 3,9400 | 3,9400 | 110.000 |
| 18 mar 2024 | 0.045 Dividendo | |||||
| 15 mar 2024 | 3,9000 | 4,0700 | 3,9000 | 4,0500 | 4,0050 | 293.900 |
| 14 mar 2024 | 3,9900 | 4,1300 | 3,9100 | 3,9100 | 3,8666 | 147.300 |
| 13 mar 2024 | 4,1500 | 4,1800 | 3,9600 | 3,9700 | 3,9259 | 110.600 |
| 12 mar 2024 | 4,2000 | 4,2200 | 4,0900 | 4,1200 | 4,0742 | 156.000 |
| 11 mar 2024 | 4,2000 | 4,2900 | 4,1800 | 4,2400 | 4,1929 | 81.500 |
| 08 mar 2024 | 3,9700 | 4,2500 | 3,9600 | 4,2100 | 4,1632 | 124.200 |
| 07 mar 2024 | 4,1800 | 4,3800 | 4,1700 | 4,3800 | 4,3313 | 151.800 |
| 06 mar 2024 | 4,2200 | 4,2200 | 4,1400 | 4,1800 | 4,1336 | 55.700 |
| 05 mar 2024 | 4,2200 | 4,2700 | 4,1500 | 4,1700 | 4,1237 | 54.600 |
| 04 mar 2024 | 4,3400 | 4,3700 | 4,2100 | 4,2100 | 4,1632 | 50.400 |
| 01 mar 2024 | 4,3500 | 4,4000 | 4,2100 | 4,3200 | 4,2720 | 93.800 |
| 29 feb 2024 | 4,2300 | 4,3900 | 4,2200 | 4,3300 | 4,2819 | 132.600 |
| 28 feb 2024 | 4,2600 | 4,3800 | 4,1800 | 4,1900 | 4,1434 | 84.700 |
| 27 feb 2024 | 4,2700 | 4,3400 | 4,2500 | 4,3300 | 4,2819 | 103.100 |
| 26 feb 2024 | 4,2800 | 4,3400 | 4,2000 | 4,2400 | 4,1929 | 79.400 |
| 23 feb 2024 | 4,2300 | 4,3200 | 4,2300 | 4,2800 | 4,2324 | 47.100 |
| 22 feb 2024 | 4,3400 | 4,3400 | 4,2100 | 4,2500 | 4,2028 | 161.200 |
| 21 feb 2024 | 4,3200 | 4,3400 | 4,2600 | 4,3300 | 4,2819 | 50.500 |
| 20 feb 2024 | 4,3800 | 4,4300 | 4,2700 | 4,3400 | 4,2918 | 112.400 |
| 16 feb 2024 | 4,4400 | 4,4700 | 4,4100 | 4,4400 | 4,3907 | 103.200 |
| 15 feb 2024 | 4,3700 | 4,4900 | 4,3400 | 4,4400 | 4,3907 | 110.900 |
| 14 feb 2024 | 4,1800 | 4,3300 | 4,1800 | 4,3100 | 4,2621 | 126.800 |
| 13 feb 2024 | 4,4000 | 4,4100 | 4,1200 | 4,1500 | 4,1039 | 133.600 |
| 12 feb 2024 | 4,3600 | 4,5000 | 4,3500 | 4,4600 | 4,4104 | 146.500 |
| 09 feb 2024 | 4,3900 | 4,4200 | 4,3600 | 4,3600 | 4,3116 | 89.600 |
| 08 feb 2024 | 4,4200 | 4,4300 | 4,3800 | 4,3900 | 4,3412 | 59.800 |
| 07 feb 2024 | 4,4700 | 4,5100 | 4,4100 | 4,4300 | 4,3808 | 53.000 |
| 06 feb 2024 | 4,4400 | 4,5600 | 4,4400 | 4,4600 | 4,4104 | 95.500 |
| 05 feb 2024 | 4,4300 | 4,5000 | 4,3400 | 4,4400 | 4,3907 | 68.000 |
| 02 feb 2024 | 4,5800 | 4,5800 | 4,4400 | 4,4700 | 4,4203 | 76.700 |
| 01 feb 2024 | 4,4400 | 4,6100 | 4,4400 | 4,5800 | 4,5291 | 89.300 |
| 31 gen 2024 | 4,6300 | 4,6300 | 4,4100 | 4,4200 | 4,3709 | 84.000 |
| 30 gen 2024 | 4,6700 | 4,6900 | 4,6200 | 4,6400 | 4,5884 | 32.500 |
| 29 gen 2024 | 4,6900 | 4,7600 | 4,6000 | 4,7100 | 4,6577 | 59.400 |
| 26 gen 2024 | 4,8200 | 4,8200 | 4,6700 | 4,6700 | 4,6181 | 50.800 |
| 25 gen 2024 | 4,6100 | 4,7900 | 4,5900 | 4,7800 | 4,7269 | 116.300 |
| 24 gen 2024 | 4,5000 | 4,5600 | 4,4900 | 4,5400 | 4,4896 | 62.300 |
| 23 gen 2024 | 4,6000 | 4,6000 | 4,4500 | 4,4800 | 4,4302 | 80.700 |
| 22 gen 2024 | 4,4700 | 4,5800 | 4,4700 | 4,5600 | 4,5093 | 53.500 |
| 19 gen 2024 | 4,4600 | 4,4700 | 4,3400 | 4,4200 | 4,3709 | 36.400 |
| 18 gen 2024 | 4,3800 | 4,4600 | 4,3200 | 4,4300 | 4,3808 | 63.900 |
| 17 gen 2024 | 4,3500 | 4,3900 | 4,3100 | 4,3400 | 4,2918 | 34.900 |
| 16 gen 2024 | 4,5200 | 4,5200 | 4,3800 | 4,3900 | 4,3412 | 49.700 |
| 12 gen 2024 | 4,5400 | 4,5500 | 4,4900 | 4,5200 | 4,4698 | 59.000 |
| 11 gen 2024 | 4,4900 | 4,4900 | 4,4000 | 4,4800 | 4,4302 | 63.100 |
| 10 gen 2024 | 4,4800 | 4,5200 | 4,4300 | 4,4900 | 4,4401 | 62.100 |
| 09 gen 2024 | 4,5500 | 4,5500 | 4,4600 | 4,4800 | 4,4302 | 63.800 |
| 08 gen 2024 | 4,6000 | 4,6500 | 4,5500 | 4,5700 | 4,5192 | 35.900 |
| 05 gen 2024 | 4,5100 | 4,6600 | 4,5100 | 4,5800 | 4,5291 | 122.000 |
| 04 gen 2024 | 4,5500 | 4,5900 | 4,5000 | 4,5400 | 4,4896 | 61.900 |
| 03 gen 2024 | 4,6400 | 4,6900 | 4,5300 | 4,5400 | 4,4896 | 106.700 |
| 02 gen 2024 | 4,7100 | 4,7900 | 4,6600 | 4,6700 | 4,6181 | 66.300 |
| 29 dic 2023 | 4,8100 | 4,8200 | 4,7000 | 4,7100 | 4,6577 | 94.100 |
| 28 dic 2023 | 4,8500 | 4,8700 | 4,7600 | 4,7800 | 4,7269 | 58.700 |
| 27 dic 2023 | 4,9400 | 4,9800 | 4,8100 | 4,8500 | 4,7961 | 77.400 |
| 26 dic 2023 | 4,7600 | 4,9500 | 4,7600 | 4,9200 | 4,8653 | 77.600 |
| 22 dic 2023 | 4,7100 | 4,8600 | 4,7100 | 4,7500 | 4,6972 | 89.400 |
| 21 dic 2023 | 4,7500 | 4,7900 | 4,6600 | 4,7400 | 4,6873 | 82.600 |
| 20 dic 2023 | 4,6300 | 4,8800 | 4,6300 | 4,7200 | 4,6676 | 99.600 |
| 19 dic 2023 | 4,8100 | 4,8900 | 4,6400 | 4,6600 | 4,6082 | 162.300 |
| 18 dic 2023 | 4,7600 | 4,8200 | 4,7100 | 4,7700 | 4,7170 | 160.900 |
| 15 dic 2023 | 4,5700 | 4,7900 | 4,5300 | 4,7500 | 4,6972 | 200.900 |
| 14 dic 2023 | 4,4900 | 4,6200 | 4,3900 | 4,5400 | 4,4896 | 134.700 |
| 13 dic 2023 | 4,2600 | 4,5800 | 4,2600 | 4,3800 | 4,3313 | 377.000 |
| 12 dic 2023 | 4,4200 | 4,4200 | 4,2500 | 4,2700 | 4,2226 | 93.800 |
| 11 dic 2023 | 4,5200 | 4,5500 | 4,3700 | 4,4000 | 4,3511 | 72.500 |
| 08 dic 2023 | 4,4900 | 4,6300 | 4,4700 | 4,5500 | 4,4994 | 66.200 |
| 07 dic 2023 | 4,4100 | 4,5600 | 4,3800 | 4,5400 | 4,4896 | 106.800 |
| *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.