Italia markets closed
Dow Jones
39.248,71 +192,32 (+0,49%) Nasdaq
16.344,31 +41,56 (+0,25%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0778 +0,0027 (+0,25%) Bitcoin EUR
57.918,19 +118,73 (+0,21%) CMC Crypto 200
1.345,50 +45,40 (+3,49%)
Iteris, Inc. (ITI)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:43PM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 4,6500 | 4,6993 | 4,6204 | 4,6600 | 4,6600 | 6.169 |
| 08 mag 2024 | 4,5500 | 4,7200 | 4,5200 | 4,6500 | 4,6500 | 51.500 |
| 07 mag 2024 | 4,6600 | 4,7100 | 4,5800 | 4,5900 | 4,5900 | 122.100 |
| 06 mag 2024 | 4,6000 | 4,7200 | 4,6000 | 4,6800 | 4,6800 | 56.300 |
| 03 mag 2024 | 4,6300 | 4,6500 | 4,4400 | 4,6000 | 4,6000 | 92.100 |
| 02 mag 2024 | 4,5600 | 4,5600 | 4,4600 | 4,5400 | 4,5400 | 119.100 |
| 01 mag 2024 | 4,4900 | 4,5900 | 4,4200 | 4,5400 | 4,5400 | 60.600 |
| 30 apr 2024 | 4,5500 | 4,5500 | 4,4000 | 4,4800 | 4,4800 | 88.200 |
| 29 apr 2024 | 4,5300 | 4,5300 | 4,4800 | 4,4900 | 4,4900 | 50.400 |
| 26 apr 2024 | 4,3600 | 4,5500 | 4,3600 | 4,4800 | 4,4800 | 169.400 |
| 25 apr 2024 | 4,4300 | 4,4400 | 4,3400 | 4,3500 | 4,3500 | 114.600 |
| 24 apr 2024 | 4,4900 | 4,5400 | 4,3700 | 4,4700 | 4,4700 | 119.000 |
| 23 apr 2024 | 4,5400 | 4,6700 | 4,5100 | 4,5400 | 4,5400 | 48.800 |
| 22 apr 2024 | 4,5000 | 4,6400 | 4,4400 | 4,5900 | 4,5900 | 92.300 |
| 19 apr 2024 | 4,5900 | 4,6200 | 4,4400 | 4,5000 | 4,5000 | 102.600 |
| 18 apr 2024 | 4,6200 | 4,6900 | 4,5600 | 4,5900 | 4,5900 | 100.300 |
| 17 apr 2024 | 4,7100 | 4,7100 | 4,6100 | 4,6300 | 4,6300 | 72.900 |
| 16 apr 2024 | 4,5700 | 4,7900 | 4,5600 | 4,6400 | 4,6400 | 142.600 |
| 15 apr 2024 | 4,6900 | 4,6900 | 4,5900 | 4,6100 | 4,6100 | 106.300 |
| 12 apr 2024 | 4,7600 | 4,8100 | 4,6600 | 4,7000 | 4,7000 | 120.300 |
| 11 apr 2024 | 4,6900 | 4,8000 | 4,6400 | 4,7700 | 4,7700 | 97.400 |
| 10 apr 2024 | 4,7200 | 4,7700 | 4,6400 | 4,7100 | 4,7100 | 83.700 |
| 09 apr 2024 | 4,7900 | 4,8600 | 4,7600 | 4,8300 | 4,8300 | 69.500 |
| 08 apr 2024 | 4,8100 | 4,9300 | 4,7200 | 4,7900 | 4,7900 | 85.900 |
| 05 apr 2024 | 4,8000 | 4,8500 | 4,7400 | 4,8200 | 4,8200 | 83.000 |
| 04 apr 2024 | 4,9000 | 4,9900 | 4,7900 | 4,8100 | 4,8100 | 95.200 |
| 03 apr 2024 | 4,7600 | 4,9000 | 4,7600 | 4,8500 | 4,8500 | 137.200 |
| 02 apr 2024 | 4,7900 | 4,8800 | 4,7400 | 4,7600 | 4,7600 | 168.200 |
| 01 apr 2024 | 4,9800 | 4,9800 | 4,7700 | 4,8500 | 4,8500 | 57.800 |
| 28 mar 2024 | 4,9500 | 5,0400 | 4,9100 | 4,9400 | 4,9400 | 67.000 |
| 27 mar 2024 | 4,9000 | 5,0000 | 4,8600 | 4,9900 | 4,9900 | 156.100 |
| 26 mar 2024 | 4,7500 | 4,8300 | 4,7000 | 4,8100 | 4,8100 | 131.000 |
| 25 mar 2024 | 4,8600 | 4,9300 | 4,6900 | 4,7200 | 4,7200 | 127.500 |
| 22 mar 2024 | 4,9100 | 4,9700 | 4,8500 | 4,8800 | 4,8800 | 69.200 |
| 21 mar 2024 | 4,9300 | 5,0400 | 4,8700 | 4,9500 | 4,9500 | 116.100 |
| 20 mar 2024 | 4,8100 | 5,0500 | 4,8000 | 4,9500 | 4,9500 | 120.100 |
| 19 mar 2024 | 4,7200 | 4,8400 | 4,6600 | 4,7900 | 4,7900 | 66.000 |
| 18 mar 2024 | 4,8600 | 5,0100 | 4,6900 | 4,7200 | 4,7200 | 177.700 |
| 15 mar 2024 | 4,6500 | 4,8900 | 4,6500 | 4,8000 | 4,8000 | 491.300 |
| 14 mar 2024 | 4,8300 | 4,8700 | 4,5900 | 4,7000 | 4,7000 | 106.900 |
| 13 mar 2024 | 4,9500 | 5,0100 | 4,8000 | 4,8500 | 4,8500 | 236.000 |
| 12 mar 2024 | 5,0100 | 5,1200 | 4,9200 | 4,9400 | 4,9400 | 58.100 |
| 11 mar 2024 | 4,9700 | 5,0800 | 4,8800 | 4,9700 | 4,9700 | 122.700 |
| 08 mar 2024 | 5,1300 | 5,2000 | 4,9000 | 4,9400 | 4,9400 | 74.000 |
| 07 mar 2024 | 5,1400 | 5,2000 | 5,0500 | 5,1300 | 5,1300 | 82.200 |
| 06 mar 2024 | 5,1700 | 5,2000 | 5,1100 | 5,1400 | 5,1400 | 60.700 |
| 05 mar 2024 | 5,0800 | 5,2300 | 5,0600 | 5,0900 | 5,0900 | 82.000 |
| 04 mar 2024 | 5,1500 | 5,1700 | 4,9800 | 5,1100 | 5,1100 | 192.600 |
| 01 mar 2024 | 5,2400 | 5,2400 | 5,0600 | 5,1700 | 5,1700 | 86.900 |
| 29 feb 2024 | 5,2000 | 5,2500 | 5,1100 | 5,2200 | 5,2200 | 101.900 |
| 28 feb 2024 | 5,2000 | 5,2500 | 5,0700 | 5,0900 | 5,0900 | 119.500 |
| 27 feb 2024 | 5,1100 | 5,2500 | 5,0800 | 5,2400 | 5,2400 | 130.700 |
| 26 feb 2024 | 4,9200 | 5,0800 | 4,8600 | 5,0400 | 5,0400 | 81.600 |
| 23 feb 2024 | 4,8600 | 5,0300 | 4,8400 | 4,9200 | 4,9200 | 103.800 |
| 22 feb 2024 | 4,8000 | 4,9400 | 4,7700 | 4,8200 | 4,8200 | 150.500 |
| 21 feb 2024 | 4,9300 | 4,9300 | 4,7900 | 4,8000 | 4,8000 | 163.500 |
| 20 feb 2024 | 5,2000 | 5,2000 | 4,9100 | 4,9300 | 4,9300 | 129.500 |
| 16 feb 2024 | 5,2500 | 5,2900 | 5,1700 | 5,2200 | 5,2200 | 92.200 |
| 15 feb 2024 | 5,1300 | 5,2800 | 5,0700 | 5,2700 | 5,2700 | 99.200 |
| 14 feb 2024 | 5,1100 | 5,2200 | 5,0000 | 5,1300 | 5,1300 | 84.800 |
| 13 feb 2024 | 5,1900 | 5,2800 | 5,0100 | 5,0400 | 5,0400 | 159.400 |
| 12 feb 2024 | 5,3700 | 5,4100 | 5,2800 | 5,3200 | 5,3200 | 207.100 |
| 09 feb 2024 | 5,1900 | 5,3800 | 5,0300 | 5,3200 | 5,3200 | 375.000 |
| 08 feb 2024 | 5,2500 | 5,4000 | 5,2200 | 5,3400 | 5,3400 | 326.200 |
| 07 feb 2024 | 5,2100 | 5,2500 | 5,1600 | 5,1800 | 5,1800 | 243.300 |
| 06 feb 2024 | 4,9000 | 5,2500 | 4,9000 | 5,1500 | 5,1500 | 209.500 |
| 05 feb 2024 | 4,9800 | 4,9800 | 4,8500 | 4,8500 | 4,8500 | 156.800 |
| 02 feb 2024 | 4,8900 | 5,0500 | 4,8800 | 4,9900 | 4,9900 | 111.800 |
| 01 feb 2024 | 4,8500 | 5,0000 | 4,8500 | 4,9000 | 4,9000 | 160.800 |
| 31 gen 2024 | 4,9500 | 4,9800 | 4,8100 | 4,8200 | 4,8200 | 162.700 |
| 30 gen 2024 | 4,9000 | 4,9700 | 4,8800 | 4,8900 | 4,8900 | 36.000 |
| 29 gen 2024 | 4,8400 | 4,9200 | 4,7600 | 4,9100 | 4,9100 | 61.600 |
| 26 gen 2024 | 4,9100 | 4,9200 | 4,8100 | 4,8200 | 4,8200 | 33.800 |
| 25 gen 2024 | 4,9000 | 4,9600 | 4,7900 | 4,8800 | 4,8800 | 74.700 |
| 24 gen 2024 | 5,0100 | 5,0100 | 4,8100 | 4,8200 | 4,8200 | 109.000 |
| 23 gen 2024 | 4,9700 | 5,0000 | 4,8800 | 4,9800 | 4,9800 | 73.100 |
| 22 gen 2024 | 4,7600 | 4,9900 | 4,7600 | 4,9000 | 4,9000 | 87.500 |
| 19 gen 2024 | 4,7300 | 4,8200 | 4,7200 | 4,7500 | 4,7500 | 47.800 |
| 18 gen 2024 | 4,7000 | 4,7500 | 4,6300 | 4,7000 | 4,7000 | 77.600 |
| 17 gen 2024 | 4,7100 | 4,7500 | 4,6800 | 4,7100 | 4,7100 | 60.700 |
| 16 gen 2024 | 4,5900 | 4,8400 | 4,5800 | 4,7700 | 4,7700 | 157.200 |
| 12 gen 2024 | 4,7100 | 4,7100 | 4,6100 | 4,6100 | 4,6100 | 57.400 |
| 11 gen 2024 | 4,6300 | 4,7100 | 4,6000 | 4,6700 | 4,6700 | 124.900 |
| 10 gen 2024 | 4,6300 | 4,7100 | 4,6300 | 4,6700 | 4,6700 | 63.900 |
| 09 gen 2024 | 4,7000 | 4,7700 | 4,6600 | 4,6700 | 4,6700 | 180.600 |
| 08 gen 2024 | 4,7700 | 4,8600 | 4,7100 | 4,7700 | 4,7700 | 206.500 |
| 05 gen 2024 | 4,7500 | 4,8800 | 4,7000 | 4,7800 | 4,7800 | 177.100 |
| 04 gen 2024 | 4,9400 | 4,9400 | 4,7800 | 4,8100 | 4,8100 | 199.700 |
| 03 gen 2024 | 5,0900 | 5,3000 | 4,8400 | 4,9200 | 4,9200 | 136.100 |
| 02 gen 2024 | 5,1600 | 5,1700 | 5,0400 | 5,1000 | 5,1000 | 90.700 |
| 29 dic 2023 | 5,3500 | 5,3600 | 5,1800 | 5,2000 | 5,2000 | 99.900 |
| 28 dic 2023 | 5,3800 | 5,4700 | 5,2800 | 5,3100 | 5,3100 | 118.600 |
| 27 dic 2023 | 5,3300 | 5,4900 | 5,2000 | 5,4100 | 5,4100 | 217.300 |
| 26 dic 2023 | 5,1100 | 5,3100 | 5,0500 | 5,2600 | 5,2600 | 207.600 |
| 22 dic 2023 | 4,9800 | 5,1200 | 4,9800 | 5,0800 | 5,0800 | 109.600 |
| 21 dic 2023 | 4,9700 | 5,0200 | 4,8800 | 4,9400 | 4,9400 | 184.100 |
| 20 dic 2023 | 4,6500 | 5,0300 | 4,6200 | 4,8400 | 4,8400 | 362.100 |
| 19 dic 2023 | 4,6400 | 4,7000 | 4,6100 | 4,6500 | 4,6500 | 117.000 |
| 18 dic 2023 | 4,6800 | 4,6800 | 4,5700 | 4,5900 | 4,5900 | 143.500 |
| 15 dic 2023 | 4,6900 | 4,6900 | 4,5300 | 4,6300 | 4,6300 | 351.600 |
| *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.