Italia markets closed
Dow Jones
39.130,16 +2,36 (+0,01%) Nasdaq
17.838,46 +33,30 (+0,19%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0707 +0,0023 (+0,21%) Bitcoin EUR
57.633,17 +575,29 (+1,01%) CMC Crypto 200
1.287,91 +21,76 (+1,72%)
Swiftmerge Acquisition Corp. (IVCP)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:22PM EDT. Mercato aperto.
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 25 giu 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 24 giu 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 21 giu 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 20 giu 2024 | 10,95 | 10,95 | 10,94 | 10,94 | 10,94 | 3.000 |
| 18 giu 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | 3.100 |
| 17 giu 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 14 giu 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | 2.700 |
| 13 giu 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | 4.800 |
| 12 giu 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | 5.800 |
| 11 giu 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 10 giu 2024 | 10,91 | 10,91 | 10,88 | 10,88 | 10,88 | 3.500 |
| 07 giu 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | 200 |
| 06 giu 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | 100 |
| 05 giu 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 04 giu 2024 | 10,77 | 10,88 | 10,77 | 10,87 | 10,87 | 144.200 |
| 03 giu 2024 | 10,86 | 10,86 | 10,72 | 10,72 | 10,72 | 2.800 |
| 31 mag 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | 1.000 |
| 30 mag 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 29 mag 2024 | 10,86 | 10,87 | 10,85 | 10,86 | 10,86 | 46.400 |
| 28 mag 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 100 |
| 24 mag 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 23 mag 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 22 mag 2024 | 10,84 | 10,85 | 10,84 | 10,85 | 10,85 | 10.900 |
| 21 mag 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 20 mag 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | 300 |
| 17 mag 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | 200 |
| 16 mag 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 1.800 |
| 15 mag 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 14 mag 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | 200 |
| 13 mag 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 10 mag 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 09 mag 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 08 mag 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 07 mag 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 400 |
| 06 mag 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 03 mag 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 02 mag 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | 200 |
| 01 mag 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 30 apr 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 29 apr 2024 | 10,85 | 10,85 | 10,70 | 10,79 | 10,79 | 7.500 |
| 26 apr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 25 apr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 24 apr 2024 | 10,81 | 10,81 | 10,80 | 10,80 | 10,80 | 61.300 |
| 23 apr 2024 | 10,81 | 10,83 | 10,81 | 10,81 | 10,81 | 26.500 |
| 22 apr 2024 | 10,80 | 10,82 | 10,80 | 10,80 | 10,80 | 15.300 |
| 19 apr 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 18 apr 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | 1.200 |
| 17 apr 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 16 apr 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 15 apr 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 12 apr 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | 200 |
| 11 apr 2024 | 10,81 | 10,81 | 10,80 | 10,80 | 10,80 | 2.300 |
| 10 apr 2024 | 10,80 | 10,83 | 10,79 | 10,83 | 10,83 | 42.000 |
| 09 apr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 2.000 |
| 08 apr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 05 apr 2024 | 10,88 | 10,96 | 10,80 | 10,80 | 10,80 | 6.800 |
| 04 apr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 8.800 |
| 03 apr 2024 | 10,79 | 10,80 | 10,79 | 10,80 | 10,80 | 10.800 |
| 02 apr 2024 | 10,80 | 10,82 | 10,80 | 10,80 | 10,80 | 24.200 |
| 01 apr 2024 | 10,82 | 10,82 | 10,79 | 10,81 | 10,81 | 15.200 |
| 28 mar 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | 200 |
| 27 mar 2024 | 10,82 | 10,82 | 10,79 | 10,79 | 10,79 | 400 |
| 26 mar 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 3.100 |
| 25 mar 2024 | 10,79 | 10,80 | 10,79 | 10,80 | 10,80 | 8.800 |
| 22 mar 2024 | 10,80 | 10,80 | 10,79 | 10,80 | 10,80 | 265.100 |
| 21 mar 2024 | 10,80 | 10,83 | 10,80 | 10,81 | 10,81 | 11.700 |
| 20 mar 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 200 |
| 19 mar 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 18 mar 2024 | 10,85 | 10,88 | 10,80 | 10,80 | 10,80 | 9.000 |
| 15 mar 2024 | 10,96 | 10,96 | 10,85 | 10,95 | 10,95 | 700 |
| 14 mar 2024 | 10,96 | 10,96 | 10,85 | 10,94 | 10,94 | 501.700 |
| 13 mar 2024 | 11,93 | 12,20 | 11,93 | 12,20 | 12,20 | 1.200 |
| 12 mar 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 11 mar 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 300 |
| 08 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 07 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 06 mar 2024 | 10,95 | 10,95 | 10,90 | 10,95 | 10,95 | 4.800 |
| 05 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 04 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 100 |
| 01 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 29 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 28 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 27 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 1.100 |
| 26 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 23 feb 2024 | 11,00 | 11,00 | 10,94 | 10,94 | 10,94 | 300 |
| 22 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 400 |
| 21 feb 2024 | 10,90 | 10,99 | 10,88 | 10,95 | 10,95 | 19.000 |
| 20 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | 200 |
| 16 feb 2024 | 10,85 | 10,90 | 10,85 | 10,90 | 10,90 | 1.300 |
| 15 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 14 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 13 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 12 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 09 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 08 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 07 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 06 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 05 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 02 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| *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.