Italia markets close in 7 hours 38 minutes
FTSE MIB
34.418,87 +55,12 (+0,16%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,32 -0,04 (-0,05%) Bitcoin EUR
62.333,59 +371,21 (+0,60%)
Infinera Corporation (INFN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 4,7900 | 4,9300 | 4,7800 | 4,8900 | 4,8900 | 1.676.200 |
| 22 apr 2024 | 4,7700 | 4,8600 | 4,6400 | 4,8200 | 4,8200 | 2.356.500 |
| 19 apr 2024 | 4,6000 | 4,8000 | 4,6000 | 4,7200 | 4,7200 | 2.252.900 |
| 18 apr 2024 | 4,7900 | 4,8400 | 4,6500 | 4,6600 | 4,6600 | 1.970.100 |
| 17 apr 2024 | 4,7100 | 4,9300 | 4,7100 | 4,7800 | 4,7800 | 2.782.800 |
| 16 apr 2024 | 4,5400 | 4,7500 | 4,4900 | 4,6500 | 4,6500 | 3.496.000 |
| 15 apr 2024 | 4,8400 | 4,8600 | 4,5200 | 4,5400 | 4,5400 | 4.009.600 |
| 12 apr 2024 | 4,9800 | 5,0100 | 4,7500 | 4,7900 | 4,7900 | 4.143.300 |
| 11 apr 2024 | 5,1800 | 5,2500 | 5,0700 | 5,1000 | 5,1000 | 5.681.600 |
| 10 apr 2024 | 5,3200 | 5,3800 | 5,0900 | 5,1300 | 5,1300 | 4.342.200 |
| 09 apr 2024 | 5,4700 | 5,6600 | 5,4400 | 5,4600 | 5,4600 | 4.197.300 |
| 08 apr 2024 | 5,8000 | 5,8100 | 5,4400 | 5,4400 | 5,4400 | 4.655.700 |
| 05 apr 2024 | 5,9900 | 6,0000 | 5,7900 | 5,8000 | 5,8000 | 2.406.400 |
| 04 apr 2024 | 6,3300 | 6,4000 | 5,9400 | 5,9500 | 5,9500 | 3.419.300 |
| 03 apr 2024 | 5,8300 | 6,3000 | 5,8000 | 6,2500 | 6,2500 | 6.782.400 |
| 02 apr 2024 | 6,3200 | 6,3700 | 5,8600 | 5,8700 | 5,8700 | 4.884.500 |
| 01 apr 2024 | 6,0300 | 6,6200 | 5,9800 | 6,5000 | 6,5000 | 10.172.800 |
| 28 mar 2024 | 5,5300 | 6,0400 | 5,3500 | 6,0300 | 6,0300 | 9.956.200 |
| 27 mar 2024 | 5,1600 | 5,7100 | 5,1300 | 5,5100 | 5,5100 | 5.314.900 |
| 26 mar 2024 | 5,3600 | 5,4100 | 5,0700 | 5,1000 | 5,1000 | 2.944.700 |
| 25 mar 2024 | 5,4300 | 5,5700 | 5,2700 | 5,3300 | 5,3300 | 2.527.300 |
| 22 mar 2024 | 5,3400 | 5,4400 | 5,2100 | 5,4200 | 5,4200 | 2.943.000 |
| 21 mar 2024 | 5,3400 | 5,3700 | 5,2200 | 5,3600 | 5,3600 | 4.107.600 |
| 20 mar 2024 | 5,0300 | 5,3200 | 5,0100 | 5,2600 | 5,2600 | 5.520.500 |
| 19 mar 2024 | 4,7500 | 5,0400 | 4,6900 | 5,0300 | 5,0300 | 4.561.700 |
| 18 mar 2024 | 4,5000 | 4,7700 | 4,4600 | 4,7100 | 4,7100 | 3.064.000 |
| 15 mar 2024 | 4,4500 | 4,5700 | 4,4100 | 4,5300 | 4,5300 | 4.069.600 |
| 14 mar 2024 | 4,4100 | 4,5800 | 4,4100 | 4,5100 | 4,5100 | 2.799.400 |
| 13 mar 2024 | 4,6000 | 4,6400 | 4,4100 | 4,4500 | 4,4500 | 2.049.000 |
| 12 mar 2024 | 4,4900 | 4,6500 | 4,4400 | 4,6100 | 4,6100 | 2.693.600 |
| 11 mar 2024 | 4,5900 | 4,6700 | 4,4900 | 4,5100 | 4,5100 | 3.910.100 |
| 08 mar 2024 | 4,9000 | 4,9200 | 4,6100 | 4,6300 | 4,6300 | 4.731.500 |
| 07 mar 2024 | 5,2700 | 5,3500 | 4,5300 | 4,8600 | 4,8600 | 16.461.100 |
| 06 mar 2024 | 5,2800 | 5,7200 | 5,2400 | 5,5100 | 5,5100 | 8.574.800 |
| 05 mar 2024 | 5,2400 | 5,3200 | 5,1100 | 5,1500 | 5,1500 | 2.628.900 |
| 04 mar 2024 | 5,4000 | 5,4800 | 5,2100 | 5,3700 | 5,3700 | 2.746.300 |
| 01 mar 2024 | 5,0200 | 5,3800 | 4,6200 | 5,3500 | 5,3500 | 5.704.400 |
| 29 feb 2024 | 5,2000 | 5,2300 | 5,0100 | 5,0200 | 5,0200 | 2.144.300 |
| 28 feb 2024 | 5,1500 | 5,2700 | 5,0800 | 5,1100 | 5,1100 | 1.885.800 |
| 27 feb 2024 | 5,2300 | 5,3600 | 5,1700 | 5,2200 | 5,2200 | 1.456.300 |
| 26 feb 2024 | 4,9300 | 5,1900 | 4,9000 | 5,1800 | 5,1800 | 1.873.600 |
| 23 feb 2024 | 5,1300 | 5,1300 | 4,9300 | 4,9500 | 4,9500 | 1.424.900 |
| 22 feb 2024 | 4,9200 | 5,1600 | 4,9100 | 5,1600 | 5,1600 | 2.105.500 |
| 21 feb 2024 | 4,9600 | 5,0300 | 4,8200 | 4,8800 | 4,8800 | 1.505.900 |
| 20 feb 2024 | 4,9800 | 5,0800 | 4,9600 | 5,0400 | 5,0400 | 2.271.200 |
| 16 feb 2024 | 5,1500 | 5,2400 | 5,0600 | 5,1100 | 5,1100 | 1.620.500 |
| 15 feb 2024 | 5,1000 | 5,2200 | 5,0300 | 5,2100 | 5,2100 | 2.853.700 |
| 14 feb 2024 | 5,0000 | 5,0800 | 4,8200 | 5,0500 | 5,0500 | 1.392.300 |
| 13 feb 2024 | 5,0600 | 5,1300 | 4,7900 | 4,8600 | 4,8600 | 4.953.000 |
| 12 feb 2024 | 5,3600 | 5,4800 | 5,3200 | 5,3300 | 5,3300 | 1.699.600 |
| 09 feb 2024 | 5,2300 | 5,3700 | 5,1700 | 5,3500 | 5,3500 | 1.995.800 |
| 08 feb 2024 | 5,4500 | 5,4800 | 5,2100 | 5,2100 | 5,2100 | 2.255.300 |
| 07 feb 2024 | 5,2700 | 5,5600 | 5,2500 | 5,4700 | 5,4700 | 6.064.300 |
| 06 feb 2024 | 5,0300 | 5,2300 | 4,9800 | 5,2300 | 5,2300 | 2.699.100 |
| 05 feb 2024 | 5,0800 | 5,1400 | 4,9700 | 4,9800 | 4,9800 | 1.767.100 |
| 02 feb 2024 | 5,0400 | 5,1800 | 4,9900 | 5,1800 | 5,1800 | 1.235.200 |
| 01 feb 2024 | 4,9700 | 5,1300 | 4,9400 | 5,0900 | 5,0900 | 1.606.400 |
| 31 gen 2024 | 5,1200 | 5,1600 | 4,9100 | 4,9400 | 4,9400 | 2.065.900 |
| 30 gen 2024 | 5,2000 | 5,2200 | 5,1300 | 5,2000 | 5,2000 | 1.640.200 |
| 29 gen 2024 | 5,1300 | 5,2500 | 5,0800 | 5,2500 | 5,2500 | 2.003.100 |
| 26 gen 2024 | 5,3200 | 5,3700 | 5,1000 | 5,1200 | 5,1200 | 1.793.800 |
| 25 gen 2024 | 5,1900 | 5,3000 | 5,1500 | 5,2800 | 5,2800 | 2.786.900 |
| 24 gen 2024 | 5,2500 | 5,2500 | 5,1100 | 5,1300 | 5,1300 | 2.001.700 |
| 23 gen 2024 | 5,1800 | 5,2300 | 5,0500 | 5,1400 | 5,1400 | 1.957.400 |
| 22 gen 2024 | 5,0500 | 5,1500 | 4,9700 | 5,0900 | 5,0900 | 2.030.200 |
| 19 gen 2024 | 5,1700 | 5,2300 | 4,8700 | 4,9800 | 4,9800 | 3.029.400 |
| 18 gen 2024 | 4,9400 | 5,1700 | 4,9300 | 5,1500 | 5,1500 | 3.176.600 |
| 17 gen 2024 | 4,7600 | 4,9000 | 4,7300 | 4,8900 | 4,8900 | 2.758.600 |
| 16 gen 2024 | 4,8000 | 4,8900 | 4,7200 | 4,8900 | 4,8900 | 1.408.300 |
| 12 gen 2024 | 4,8900 | 5,0700 | 4,8000 | 4,8400 | 4,8400 | 2.058.300 |
| 11 gen 2024 | 4,7700 | 5,1300 | 4,7200 | 4,8500 | 4,8500 | 4.925.400 |
| 10 gen 2024 | 4,4700 | 4,6300 | 4,4200 | 4,5800 | 4,5800 | 2.419.300 |
| 09 gen 2024 | 4,4000 | 4,5500 | 4,3500 | 4,4900 | 4,4900 | 2.910.300 |
| 08 gen 2024 | 4,1800 | 4,5300 | 4,1800 | 4,5000 | 4,5000 | 1.939.900 |
| 05 gen 2024 | 4,2200 | 4,3900 | 4,2200 | 4,3800 | 4,3800 | 2.176.400 |
| 04 gen 2024 | 4,5900 | 4,5900 | 4,1800 | 4,2900 | 4,2900 | 4.713.900 |
| 03 gen 2024 | 4,6600 | 4,6800 | 4,5400 | 4,5500 | 4,5500 | 2.461.100 |
| 02 gen 2024 | 4,7200 | 4,8700 | 4,5600 | 4,7100 | 4,7100 | 2.290.100 |
| 29 dic 2023 | 4,8400 | 4,8400 | 4,7100 | 4,7500 | 4,7500 | 2.001.800 |
| 28 dic 2023 | 4,8500 | 4,9600 | 4,8000 | 4,8100 | 4,8100 | 2.001.300 |
| 27 dic 2023 | 4,8500 | 4,9000 | 4,8100 | 4,8500 | 4,8500 | 1.063.100 |
| 26 dic 2023 | 4,7500 | 4,8900 | 4,7500 | 4,8500 | 4,8500 | 1.389.400 |
| 22 dic 2023 | 4,7500 | 4,8600 | 4,7000 | 4,7500 | 4,7500 | 1.447.900 |
| 21 dic 2023 | 4,6000 | 4,7400 | 4,5500 | 4,7200 | 4,7200 | 1.768.900 |
| 20 dic 2023 | 4,6800 | 4,7600 | 4,5600 | 4,5800 | 4,5800 | 1.755.300 |
| 19 dic 2023 | 4,6500 | 4,8200 | 4,6200 | 4,7000 | 4,7000 | 2.001.800 |
| 18 dic 2023 | 4,6800 | 4,6800 | 4,5300 | 4,6100 | 4,6100 | 2.053.600 |
| 15 dic 2023 | 4,8800 | 5,0200 | 4,6700 | 4,6900 | 4,6900 | 4.638.300 |
| 14 dic 2023 | 4,6700 | 5,0000 | 4,6700 | 4,8300 | 4,8300 | 4.025.500 |
| 13 dic 2023 | 4,5000 | 4,6800 | 4,3900 | 4,6700 | 4,6700 | 2.562.900 |
| 12 dic 2023 | 4,5300 | 4,5300 | 4,4000 | 4,4600 | 4,4600 | 1.880.700 |
| 11 dic 2023 | 4,5000 | 4,6400 | 4,4600 | 4,5200 | 4,5200 | 2.871.400 |
| 08 dic 2023 | 4,4100 | 4,5400 | 4,4100 | 4,5000 | 4,5000 | 3.191.800 |
| 07 dic 2023 | 4,4300 | 4,5400 | 4,2700 | 4,4200 | 4,4200 | 2.908.200 |
| 06 dic 2023 | 4,3300 | 4,5500 | 4,2900 | 4,4200 | 4,4200 | 6.686.500 |
| 05 dic 2023 | 4,2300 | 4,2700 | 4,0900 | 4,2400 | 4,2400 | 2.763.400 |
| 04 dic 2023 | 4,2300 | 4,3400 | 4,0900 | 4,2000 | 4,2000 | 2.335.800 |
| 01 dic 2023 | 3,8500 | 4,2700 | 3,7900 | 4,2300 | 4,2300 | 4.395.000 |
| 30 nov 2023 | 3,9200 | 4,0200 | 3,8000 | 3,8900 | 3,8900 | 2.455.200 |
| 29 nov 2023 | 4,0000 | 4,0800 | 3,8800 | 3,9100 | 3,9100 | 2.406.900 |
| *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.