Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.844,90 -1.248,79 (-2,08%)
Kewaunee Scientific Corporation (KEQU)
NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 36,00 | 36,20 | 34,60 | 34,90 | 34,90 | 4.400 |
| 25 apr 2024 | 35,66 | 36,20 | 35,51 | 35,95 | 35,95 | 6.200 |
| 24 apr 2024 | 36,78 | 36,78 | 35,26 | 36,20 | 36,20 | 3.600 |
| 23 apr 2024 | 35,15 | 36,90 | 34,71 | 36,40 | 36,40 | 11.400 |
| 22 apr 2024 | 34,95 | 36,25 | 34,82 | 35,42 | 35,42 | 13.700 |
| 19 apr 2024 | 35,05 | 35,77 | 34,85 | 35,36 | 35,36 | 3.000 |
| 18 apr 2024 | 35,31 | 35,58 | 34,02 | 35,41 | 35,41 | 3.300 |
| 17 apr 2024 | 34,61 | 35,80 | 34,40 | 35,80 | 35,80 | 6.800 |
| 16 apr 2024 | 34,51 | 35,63 | 34,15 | 35,03 | 35,03 | 16.200 |
| 15 apr 2024 | 34,21 | 35,28 | 34,13 | 34,85 | 34,85 | 8.400 |
| 12 apr 2024 | 34,49 | 35,11 | 33,72 | 34,20 | 34,20 | 3.400 |
| 11 apr 2024 | 34,86 | 34,98 | 33,12 | 34,85 | 34,85 | 4.000 |
| 10 apr 2024 | 34,68 | 35,50 | 33,49 | 35,38 | 35,38 | 6.400 |
| 09 apr 2024 | 33,92 | 35,80 | 33,92 | 35,01 | 35,01 | 7.200 |
| 08 apr 2024 | 36,86 | 36,86 | 33,12 | 34,92 | 34,92 | 13.900 |
| 05 apr 2024 | 36,34 | 36,49 | 35,20 | 36,10 | 36,10 | 11.000 |
| 04 apr 2024 | 34,78 | 36,40 | 34,78 | 36,02 | 36,02 | 13.100 |
| 03 apr 2024 | 35,09 | 35,75 | 34,49 | 35,15 | 35,15 | 18.700 |
| 02 apr 2024 | 34,36 | 34,81 | 33,12 | 34,79 | 34,79 | 9.400 |
| 01 apr 2024 | 34,37 | 35,49 | 34,25 | 34,84 | 34,84 | 17.000 |
| 28 mar 2024 | 33,31 | 34,45 | 33,31 | 34,40 | 34,40 | 16.500 |
| 27 mar 2024 | 33,00 | 33,80 | 32,75 | 33,12 | 33,12 | 21.100 |
| 26 mar 2024 | 32,50 | 33,21 | 32,50 | 32,99 | 32,99 | 7.900 |
| 25 mar 2024 | 32,43 | 33,90 | 32,42 | 33,40 | 33,40 | 22.400 |
| 22 mar 2024 | 31,90 | 32,34 | 31,48 | 32,10 | 32,10 | 8.800 |
| 21 mar 2024 | 32,50 | 32,50 | 31,85 | 31,85 | 31,85 | 12.300 |
| 20 mar 2024 | 32,10 | 32,58 | 31,81 | 32,42 | 32,42 | 7.400 |
| 19 mar 2024 | 32,25 | 32,60 | 31,80 | 31,80 | 31,80 | 10.100 |
| 18 mar 2024 | 31,82 | 32,60 | 31,82 | 32,00 | 32,00 | 13.600 |
| 15 mar 2024 | 30,74 | 31,50 | 30,74 | 31,50 | 31,50 | 12.800 |
| 14 mar 2024 | 30,15 | 31,46 | 29,95 | 30,76 | 30,76 | 12.900 |
| 13 mar 2024 | 31,12 | 31,94 | 30,03 | 30,03 | 30,03 | 3.700 |
| 12 mar 2024 | 30,62 | 31,74 | 30,15 | 31,12 | 31,12 | 9.500 |
| 11 mar 2024 | 28,81 | 30,05 | 28,40 | 30,05 | 30,05 | 13.000 |
| 08 mar 2024 | 29,82 | 29,82 | 28,80 | 29,02 | 29,02 | 2.900 |
| 07 mar 2024 | 30,00 | 30,88 | 27,00 | 29,74 | 29,74 | 19.600 |
| 06 mar 2024 | 29,91 | 31,20 | 29,91 | 30,97 | 30,97 | 15.500 |
| 05 mar 2024 | 29,33 | 30,79 | 29,33 | 30,05 | 30,05 | 11.900 |
| 04 mar 2024 | 29,17 | 29,85 | 28,93 | 29,85 | 29,85 | 5.700 |
| 01 mar 2024 | 29,15 | 29,15 | 28,93 | 28,93 | 28,93 | 3.800 |
| 29 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | 300 |
| 28 feb 2024 | 28,68 | 28,68 | 28,60 | 28,60 | 28,60 | 600 |
| 27 feb 2024 | 28,55 | 28,80 | 28,40 | 28,80 | 28,80 | 1.300 |
| 26 feb 2024 | 28,26 | 28,31 | 28,20 | 28,20 | 28,20 | 2.400 |
| 23 feb 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | 800 |
| 22 feb 2024 | 28,85 | 29,15 | 28,27 | 28,97 | 28,97 | 3.200 |
| 21 feb 2024 | 28,98 | 28,98 | 28,56 | 28,56 | 28,56 | 2.300 |
| 20 feb 2024 | 28,53 | 29,02 | 28,20 | 28,20 | 28,20 | 2.500 |
| 16 feb 2024 | 28,44 | 28,94 | 28,44 | 28,80 | 28,80 | 600 |
| 15 feb 2024 | 29,46 | 29,46 | 28,44 | 28,80 | 28,80 | 4.400 |
| 14 feb 2024 | 29,77 | 29,95 | 28,83 | 28,83 | 28,83 | 6.600 |
| 13 feb 2024 | 28,02 | 29,38 | 28,02 | 29,01 | 29,01 | 2.600 |
| 12 feb 2024 | 28,50 | 29,31 | 28,50 | 28,92 | 28,92 | 1.500 |
| 09 feb 2024 | 28,70 | 28,75 | 28,70 | 28,75 | 28,75 | 800 |
| 08 feb 2024 | 28,00 | 29,63 | 28,00 | 28,71 | 28,71 | 1.900 |
| 07 feb 2024 | 28,31 | 28,59 | 28,02 | 28,41 | 28,41 | 1.200 |
| 06 feb 2024 | 29,10 | 29,10 | 28,92 | 28,92 | 28,92 | 800 |
| 05 feb 2024 | 29,37 | 29,60 | 28,51 | 29,08 | 29,08 | 4.400 |
| 02 feb 2024 | 29,20 | 29,95 | 29,10 | 29,94 | 29,94 | 4.500 |
| 01 feb 2024 | 28,53 | 29,40 | 28,50 | 29,27 | 29,27 | 3.600 |
| 31 gen 2024 | 28,85 | 29,40 | 28,14 | 28,14 | 28,14 | 2.300 |
| 30 gen 2024 | 28,50 | 28,79 | 28,50 | 28,51 | 28,51 | 1.900 |
| 29 gen 2024 | 29,11 | 29,40 | 28,71 | 28,71 | 28,71 | 4.700 |
| 26 gen 2024 | 29,03 | 29,22 | 29,03 | 29,05 | 29,05 | 1.700 |
| 25 gen 2024 | 28,28 | 29,45 | 28,19 | 28,89 | 28,89 | 2.500 |
| 24 gen 2024 | 28,28 | 29,29 | 28,26 | 29,29 | 29,29 | 1.300 |
| 23 gen 2024 | 28,25 | 29,49 | 28,23 | 28,23 | 28,23 | 7.500 |
| 22 gen 2024 | 27,99 | 28,73 | 27,99 | 28,37 | 28,37 | 1.600 |
| 19 gen 2024 | 28,00 | 28,20 | 27,76 | 28,19 | 28,19 | 3.100 |
| 18 gen 2024 | 28,25 | 28,95 | 28,25 | 28,95 | 28,95 | 1.300 |
| 17 gen 2024 | 28,33 | 28,36 | 27,75 | 28,25 | 28,25 | 1.300 |
| 16 gen 2024 | 27,79 | 28,33 | 27,79 | 28,33 | 28,33 | 1.800 |
| 12 gen 2024 | 28,08 | 28,21 | 28,06 | 28,21 | 28,21 | 1.600 |
| 11 gen 2024 | 28,74 | 28,74 | 28,50 | 28,52 | 28,52 | 1.200 |
| 10 gen 2024 | 29,17 | 29,17 | 27,82 | 29,00 | 29,00 | 6.200 |
| 09 gen 2024 | 28,50 | 29,16 | 28,46 | 28,50 | 28,50 | 1.800 |
| 08 gen 2024 | 29,34 | 29,34 | 27,84 | 27,97 | 27,97 | 6.000 |
| 05 gen 2024 | 29,11 | 29,76 | 29,11 | 29,43 | 29,43 | 4.100 |
| 04 gen 2024 | 28,52 | 29,95 | 28,35 | 29,25 | 29,25 | 8.800 |
| 03 gen 2024 | 30,00 | 30,00 | 28,25 | 28,59 | 28,59 | 10.700 |
| 02 gen 2024 | 29,13 | 30,30 | 28,86 | 29,85 | 29,85 | 10.400 |
| 29 dic 2023 | 28,91 | 29,64 | 28,70 | 29,07 | 29,07 | 9.000 |
| 28 dic 2023 | 28,75 | 29,80 | 28,75 | 29,19 | 29,19 | 10.600 |
| 27 dic 2023 | 26,41 | 28,75 | 26,41 | 28,75 | 28,75 | 9.300 |
| 26 dic 2023 | 25,08 | 27,00 | 25,08 | 27,00 | 27,00 | 8.900 |
| 22 dic 2023 | 25,36 | 25,81 | 25,00 | 25,38 | 25,38 | 5.500 |
| 21 dic 2023 | 25,54 | 25,54 | 24,67 | 24,71 | 24,71 | 8.500 |
| 20 dic 2023 | 26,60 | 26,63 | 24,88 | 25,98 | 25,98 | 5.300 |
| 19 dic 2023 | 24,49 | 27,11 | 24,49 | 26,00 | 26,00 | 15.500 |
| 18 dic 2023 | 23,44 | 24,68 | 23,44 | 24,18 | 24,18 | 8.800 |
| 15 dic 2023 | 23,75 | 23,98 | 22,59 | 23,30 | 23,30 | 8.600 |
| 14 dic 2023 | 23,00 | 23,75 | 23,00 | 23,35 | 23,35 | 5.500 |
| 13 dic 2023 | 22,84 | 23,60 | 22,50 | 22,56 | 22,56 | 20.600 |
| 12 dic 2023 | 22,95 | 23,26 | 22,51 | 22,70 | 22,70 | 3.200 |
| 11 dic 2023 | 22,10 | 23,74 | 22,10 | 23,10 | 23,10 | 6.500 |
| 08 dic 2023 | 23,13 | 23,13 | 22,00 | 22,10 | 22,10 | 12.000 |
| 07 dic 2023 | 21,00 | 24,00 | 21,00 | 22,79 | 22,79 | 25.200 |
| 06 dic 2023 | 17,85 | 17,85 | 17,63 | 17,63 | 17,63 | 2.200 |
| 05 dic 2023 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | 1.100 |
| 04 dic 2023 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | 1.100 |
| *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.