Italia markets closed
Dow Jones
39.208,91 +152,52 (+0,39%) Nasdaq
16.326,13 +23,38 (+0,14%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0779 +0,0028 (+0,26%) Bitcoin EUR
57.973,64 +174,98 (+0,30%) CMC Crypto 200
1.338,71 +38,61 (+2,97%)
Intevac, Inc. (IVAC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:00PM 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 | 4,2350 | 4,3100 | 4,2000 | 4,2200 | 4,2200 | 17.341 |
| 08 mag 2024 | 4,1300 | 4,2900 | 4,0200 | 4,2600 | 4,2600 | 47.000 |
| 07 mag 2024 | 4,1700 | 4,2000 | 4,1300 | 4,1800 | 4,1800 | 80.300 |
| 06 mag 2024 | 4,2900 | 4,3200 | 4,1800 | 4,2100 | 4,2100 | 38.800 |
| 03 mag 2024 | 4,2800 | 4,3300 | 4,1200 | 4,2600 | 4,2600 | 43.300 |
| 02 mag 2024 | 4,2800 | 4,3900 | 4,0700 | 4,2400 | 4,2400 | 61.500 |
| 01 mag 2024 | 4,2600 | 4,3100 | 4,1300 | 4,2800 | 4,2800 | 73.100 |
| 30 apr 2024 | 4,2000 | 4,2700 | 4,1200 | 4,2300 | 4,2300 | 79.400 |
| 29 apr 2024 | 4,3900 | 4,3900 | 4,1800 | 4,2100 | 4,2100 | 61.400 |
| 26 apr 2024 | 4,1400 | 4,4200 | 4,0900 | 4,3900 | 4,3900 | 177.000 |
| 25 apr 2024 | 3,7500 | 4,2900 | 3,7200 | 4,0900 | 4,0900 | 497.200 |
| 24 apr 2024 | 3,6400 | 3,7300 | 3,5900 | 3,7000 | 3,7000 | 110.700 |
| 23 apr 2024 | 3,6300 | 3,7100 | 3,6000 | 3,6500 | 3,6500 | 58.600 |
| 22 apr 2024 | 3,6100 | 3,6500 | 3,6000 | 3,6400 | 3,6400 | 57.300 |
| 19 apr 2024 | 3,6600 | 3,7100 | 3,5800 | 3,6100 | 3,6100 | 61.900 |
| 18 apr 2024 | 3,6400 | 3,7000 | 3,6000 | 3,6700 | 3,6700 | 57.500 |
| 17 apr 2024 | 3,6100 | 3,6800 | 3,6000 | 3,6300 | 3,6300 | 56.800 |
| 16 apr 2024 | 3,6100 | 3,7500 | 3,5700 | 3,6800 | 3,6800 | 61.100 |
| 15 apr 2024 | 3,7600 | 3,7800 | 3,5900 | 3,6100 | 3,6100 | 88.400 |
| 12 apr 2024 | 3,8000 | 3,8800 | 3,7100 | 3,7800 | 3,7800 | 66.300 |
| 11 apr 2024 | 3,8000 | 3,8200 | 3,7400 | 3,7800 | 3,7800 | 61.000 |
| 10 apr 2024 | 3,7900 | 3,9000 | 3,7000 | 3,8000 | 3,8000 | 61.800 |
| 09 apr 2024 | 3,8200 | 3,9100 | 3,7100 | 3,8100 | 3,8100 | 43.700 |
| 08 apr 2024 | 3,8500 | 3,9500 | 3,7500 | 3,8000 | 3,8000 | 132.400 |
| 05 apr 2024 | 3,8300 | 3,8600 | 3,7800 | 3,8100 | 3,8100 | 36.600 |
| 04 apr 2024 | 3,8300 | 3,8600 | 3,8300 | 3,8400 | 3,8400 | 27.500 |
| 03 apr 2024 | 3,7600 | 3,9100 | 3,7400 | 3,8000 | 3,8000 | 82.500 |
| 02 apr 2024 | 3,8800 | 3,9400 | 3,7500 | 3,8100 | 3,8100 | 40.700 |
| 01 apr 2024 | 3,8300 | 3,9900 | 3,6600 | 3,9500 | 3,9500 | 127.300 |
| 28 mar 2024 | 3,8600 | 3,9100 | 3,7900 | 3,8400 | 3,8400 | 53.300 |
| 27 mar 2024 | 3,8300 | 3,9500 | 3,7900 | 3,8500 | 3,8500 | 68.400 |
| 26 mar 2024 | 3,8200 | 3,9500 | 3,7600 | 3,8200 | 3,8200 | 67.300 |
| 25 mar 2024 | 3,9000 | 3,9200 | 3,8200 | 3,8300 | 3,8300 | 66.500 |
| 22 mar 2024 | 3,9200 | 4,0100 | 3,8800 | 3,9200 | 3,9200 | 75.000 |
| 21 mar 2024 | 4,1400 | 4,1800 | 3,9100 | 3,9300 | 3,9300 | 71.100 |
| 20 mar 2024 | 3,9700 | 4,1500 | 3,9200 | 4,0900 | 4,0900 | 78.200 |
| 19 mar 2024 | 3,9200 | 4,1000 | 3,8800 | 4,0600 | 4,0600 | 113.600 |
| 18 mar 2024 | 3,8100 | 4,0000 | 3,8100 | 3,9200 | 3,9200 | 165.500 |
| 15 mar 2024 | 3,7600 | 3,8800 | 3,7400 | 3,8000 | 3,8000 | 177.400 |
| 14 mar 2024 | 3,8100 | 3,8400 | 3,6500 | 3,7800 | 3,7800 | 87.300 |
| 13 mar 2024 | 3,8000 | 3,8200 | 3,7200 | 3,8100 | 3,8100 | 51.700 |
| 12 mar 2024 | 3,8500 | 3,8700 | 3,8000 | 3,8200 | 3,8200 | 41.300 |
| 11 mar 2024 | 3,8300 | 3,8800 | 3,7700 | 3,8200 | 3,8200 | 57.900 |
| 08 mar 2024 | 3,8700 | 3,8700 | 3,8100 | 3,8200 | 3,8200 | 47.500 |
| 07 mar 2024 | 3,8400 | 3,8600 | 3,7800 | 3,8300 | 3,8300 | 43.300 |
| 06 mar 2024 | 3,8700 | 3,8800 | 3,6800 | 3,8000 | 3,8000 | 111.100 |
| 05 mar 2024 | 3,9200 | 3,9600 | 3,8300 | 3,8500 | 3,8500 | 51.200 |
| 04 mar 2024 | 3,9100 | 3,9700 | 3,8800 | 3,9200 | 3,9200 | 75.800 |
| 01 mar 2024 | 3,9700 | 4,0200 | 3,8700 | 3,9200 | 3,9200 | 76.500 |
| 29 feb 2024 | 3,9300 | 3,9600 | 3,7900 | 3,8600 | 3,8600 | 26.400 |
| 28 feb 2024 | 3,8100 | 3,9000 | 3,7600 | 3,8600 | 3,8600 | 22.800 |
| 27 feb 2024 | 3,8500 | 3,8700 | 3,7200 | 3,8200 | 3,8200 | 35.000 |
| 26 feb 2024 | 3,7000 | 3,8800 | 3,7000 | 3,8100 | 3,8100 | 59.500 |
| 23 feb 2024 | 3,7900 | 3,8200 | 3,7100 | 3,7300 | 3,7300 | 47.600 |
| 22 feb 2024 | 3,8000 | 3,8400 | 3,7300 | 3,7800 | 3,7800 | 61.000 |
| 21 feb 2024 | 3,8000 | 3,9100 | 3,7400 | 3,8100 | 3,8100 | 54.900 |
| 20 feb 2024 | 3,8800 | 3,9400 | 3,7400 | 3,7600 | 3,7600 | 93.100 |
| 16 feb 2024 | 4,0400 | 4,1300 | 3,9700 | 3,9900 | 3,9900 | 88.700 |
| 15 feb 2024 | 3,9300 | 4,0600 | 3,8600 | 4,0600 | 4,0600 | 71.800 |
| 14 feb 2024 | 3,9300 | 3,9400 | 3,8600 | 3,9100 | 3,9100 | 49.500 |
| 13 feb 2024 | 3,9800 | 3,9800 | 3,8600 | 3,8700 | 3,8700 | 91.200 |
| 12 feb 2024 | 4,0400 | 4,1100 | 3,9700 | 4,0600 | 4,0600 | 76.900 |
| 09 feb 2024 | 4,0700 | 4,1300 | 3,9600 | 4,0300 | 4,0300 | 47.500 |
| 08 feb 2024 | 3,8600 | 4,0400 | 3,7400 | 4,0000 | 4,0000 | 62.900 |
| 07 feb 2024 | 3,9300 | 3,9300 | 3,5700 | 3,8400 | 3,8400 | 64.800 |
| 06 feb 2024 | 3,9000 | 4,0000 | 3,5600 | 3,8800 | 3,8800 | 161.300 |
| 05 feb 2024 | 4,0000 | 4,1300 | 3,8300 | 4,0100 | 4,0100 | 94.200 |
| 02 feb 2024 | 4,0100 | 4,1100 | 3,9600 | 4,0100 | 4,0100 | 65.000 |
| 01 feb 2024 | 4,0800 | 4,1500 | 4,0600 | 4,0800 | 4,0800 | 45.600 |
| 31 gen 2024 | 4,1600 | 4,2100 | 4,0800 | 4,1300 | 4,1300 | 41.600 |
| 30 gen 2024 | 4,2300 | 4,3100 | 4,1300 | 4,2000 | 4,2000 | 27.400 |
| 29 gen 2024 | 4,3100 | 4,3500 | 4,2500 | 4,2900 | 4,2900 | 27.100 |
| 26 gen 2024 | 4,5100 | 4,5100 | 4,2300 | 4,3300 | 4,3300 | 24.400 |
| 25 gen 2024 | 4,3300 | 4,4900 | 4,2200 | 4,4900 | 4,4900 | 40.600 |
| 24 gen 2024 | 4,2800 | 4,3400 | 4,2000 | 4,2800 | 4,2800 | 55.800 |
| 23 gen 2024 | 4,4700 | 4,4700 | 4,2100 | 4,2600 | 4,2600 | 42.400 |
| 22 gen 2024 | 4,3300 | 4,4700 | 4,2800 | 4,4500 | 4,4500 | 32.200 |
| 19 gen 2024 | 4,1800 | 4,3400 | 4,1100 | 4,2900 | 4,2900 | 42.600 |
| 18 gen 2024 | 4,0500 | 4,1500 | 4,0200 | 4,1400 | 4,1400 | 100.700 |
| 17 gen 2024 | 4,0100 | 4,1900 | 4,0000 | 4,0900 | 4,0900 | 23.600 |
| 16 gen 2024 | 4,1600 | 4,1800 | 4,0500 | 4,0600 | 4,0600 | 35.300 |
| 12 gen 2024 | 4,2400 | 4,2400 | 4,1200 | 4,1400 | 4,1400 | 25.100 |
| 11 gen 2024 | 4,1300 | 4,2200 | 4,0800 | 4,1600 | 4,1600 | 68.100 |
| 10 gen 2024 | 4,1100 | 4,1500 | 4,0400 | 4,1500 | 4,1500 | 25.700 |
| 09 gen 2024 | 4,1300 | 4,1800 | 4,1100 | 4,1300 | 4,1300 | 37.800 |
| 08 gen 2024 | 4,2300 | 4,2300 | 4,1300 | 4,2100 | 4,2100 | 22.000 |
| 05 gen 2024 | 4,1600 | 4,2100 | 4,1200 | 4,1200 | 4,1200 | 48.600 |
| 04 gen 2024 | 4,3200 | 4,3400 | 4,1400 | 4,1900 | 4,1900 | 84.600 |
| 03 gen 2024 | 4,4400 | 4,4400 | 4,2400 | 4,2600 | 4,2600 | 75.300 |
| 02 gen 2024 | 4,3000 | 4,5100 | 4,2900 | 4,4000 | 4,4000 | 63.300 |
| 29 dic 2023 | 4,4100 | 4,4300 | 4,2600 | 4,3200 | 4,3200 | 33.900 |
| 28 dic 2023 | 4,5300 | 4,5400 | 4,3800 | 4,3900 | 4,3900 | 27.500 |
| 27 dic 2023 | 4,4300 | 4,5700 | 4,3700 | 4,5100 | 4,5100 | 89.300 |
| 26 dic 2023 | 4,2900 | 4,4400 | 4,2900 | 4,4300 | 4,4300 | 40.700 |
| 22 dic 2023 | 4,2500 | 4,3700 | 4,2000 | 4,2900 | 4,2900 | 46.600 |
| 21 dic 2023 | 4,3500 | 4,3500 | 4,0900 | 4,2300 | 4,2300 | 94.000 |
| 20 dic 2023 | 4,3000 | 4,4400 | 4,2300 | 4,3000 | 4,3000 | 118.500 |
| 19 dic 2023 | 4,3900 | 4,3900 | 4,2600 | 4,2900 | 4,2900 | 111.300 |
| 18 dic 2023 | 4,4000 | 4,4000 | 4,3200 | 4,3400 | 4,3400 | 149.600 |
| 15 dic 2023 | 4,5000 | 4,5100 | 4,3300 | 4,3500 | 4,3500 | 169.600 |
| *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.