Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.561,65 -1.038,91 (-1,80%)
Interlink Electronics, Inc. (LINK)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 4,2400 | 4,2400 | 4,0300 | 4,0300 | 4,0300 | 14.100 |
| 27 giu 2024 | 4,2980 | 4,2980 | 4,1200 | 4,1200 | 4,1200 | 1.900 |
| 26 giu 2024 | 4,1600 | 4,2900 | 4,0500 | 4,2800 | 4,2800 | 5.600 |
| 25 giu 2024 | 4,0400 | 4,1370 | 4,0000 | 4,0200 | 4,0200 | 2.100 |
| 24 giu 2024 | 4,0700 | 4,5200 | 4,0100 | 4,0600 | 4,0600 | 29.300 |
| 21 giu 2024 | 4,1000 | 4,3510 | 4,0740 | 4,3500 | 4,3500 | 21.600 |
| 20 giu 2024 | 4,0400 | 4,2250 | 4,0400 | 4,1000 | 4,1000 | 12.400 |
| 18 giu 2024 | 4,0400 | 4,2000 | 4,0400 | 4,0700 | 4,0700 | 4.500 |
| 17 giu 2024 | 4,3000 | 4,3000 | 4,0200 | 4,0200 | 4,0200 | 5.000 |
| 14 giu 2024 | 4,1100 | 4,4250 | 4,1100 | 4,4250 | 4,4250 | 1.400 |
| 13 giu 2024 | 4,3650 | 4,3650 | 4,2100 | 4,2100 | 4,2100 | 900 |
| 12 giu 2024 | 4,2400 | 4,5780 | 4,2400 | 4,4130 | 4,4130 | 8.100 |
| 11 giu 2024 | 4,0200 | 4,1400 | 4,0110 | 4,1400 | 4,1400 | 2.700 |
| 10 giu 2024 | 4,2600 | 4,3100 | 4,0000 | 4,0200 | 4,0200 | 7.200 |
| 07 giu 2024 | 4,5100 | 4,5100 | 4,4100 | 4,4100 | 4,4100 | 8.900 |
| 06 giu 2024 | 4,8550 | 4,8550 | 4,4990 | 4,6400 | 4,6400 | 1.400 |
| 05 giu 2024 | 4,8100 | 4,9000 | 4,6400 | 4,6500 | 4,6500 | 5.600 |
| 04 giu 2024 | 4,6700 | 5,0250 | 4,6550 | 4,7360 | 4,7360 | 8.500 |
| 03 giu 2024 | 4,6700 | 5,1100 | 4,4360 | 4,6400 | 4,6400 | 62.800 |
| 31 mag 2024 | 4,8800 | 4,8800 | 4,4790 | 4,5400 | 4,5400 | 31.400 |
| 30 mag 2024 | 4,7600 | 5,1130 | 4,6700 | 4,6700 | 4,6700 | 25.700 |
| 29 mag 2024 | 4,6200 | 4,8900 | 4,4950 | 4,8200 | 4,8200 | 29.500 |
| 28 mag 2024 | 5,0000 | 5,0000 | 4,6500 | 4,6500 | 4,6500 | 17.200 |
| 24 mag 2024 | 4,9400 | 5,3070 | 4,7630 | 5,1050 | 5,1050 | 6.900 |
| 23 mag 2024 | 5,0400 | 5,2400 | 4,7700 | 4,8810 | 4,8810 | 57.600 |
| 22 mag 2024 | 5,1500 | 5,5110 | 4,5200 | 4,8040 | 4,8040 | 58.400 |
| 21 mag 2024 | 4,9500 | 5,1200 | 4,5100 | 5,1200 | 5,1200 | 22.500 |
| 20 mag 2024 | 4,7900 | 5,4610 | 4,7600 | 4,9500 | 4,9500 | 25.700 |
| 17 mag 2024 | 4,6900 | 5,3500 | 4,6050 | 5,0300 | 5,0300 | 21.700 |
| 16 mag 2024 | 4,4350 | 4,8200 | 4,4350 | 4,8200 | 4,8200 | 11.700 |
| 15 mag 2024 | 4,6300 | 4,6400 | 4,5000 | 4,5000 | 4,5000 | 4.400 |
| 14 mag 2024 | 4,4800 | 4,6240 | 4,4800 | 4,4900 | 4,4900 | 2.400 |
| 13 mag 2024 | 4,3000 | 4,6050 | 4,3000 | 4,5150 | 4,5150 | 6.700 |
| 10 mag 2024 | 4,2600 | 4,3920 | 4,2600 | 4,3500 | 4,3500 | 3.100 |
| 09 mag 2024 | 4,2900 | 4,5000 | 4,2500 | 4,4400 | 4,4400 | 7.600 |
| 08 mag 2024 | 4,3050 | 4,6000 | 4,2630 | 4,3100 | 4,3100 | 4.600 |
| 07 mag 2024 | 4,5500 | 4,6400 | 4,4200 | 4,4400 | 4,4400 | 18.500 |
| 06 mag 2024 | 5,4600 | 5,5800 | 4,7000 | 4,7000 | 4,7000 | 8.500 |
| 03 mag 2024 | 5,5800 | 5,5800 | 5,5000 | 5,5000 | 5,5000 | 2.000 |
| 02 mag 2024 | 5,5800 | 5,9280 | 5,5800 | 5,6000 | 5,6000 | 1.100 |
| 01 mag 2024 | 5,5800 | 5,8520 | 5,5800 | 5,5800 | 5,5800 | 8.500 |
| 30 apr 2024 | 5,5900 | 5,7650 | 5,5800 | 5,6460 | 5,6460 | 3.200 |
| 29 apr 2024 | 6,0500 | 6,0500 | 5,5800 | 5,7800 | 5,7800 | 5.200 |
| 26 apr 2024 | 6,6100 | 6,6100 | 5,5500 | 5,5600 | 5,5600 | 13.100 |
| 25 apr 2024 | 6,6000 | 6,8400 | 6,4900 | 6,4900 | 6,4900 | 16.000 |
| 24 apr 2024 | 6,6200 | 6,6510 | 6,5900 | 6,6300 | 6,6300 | 1.500 |
| 23 apr 2024 | 6,5940 | 6,8180 | 6,5940 | 6,8050 | 6,8050 | 3.100 |
| 22 apr 2024 | 6,5800 | 7,0400 | 6,5800 | 7,0400 | 7,0400 | 2.100 |
| 19 apr 2024 | 6,7750 | 6,7750 | 6,6000 | 6,6000 | 6,6000 | 1.200 |
| 18 apr 2024 | 6,6600 | 7,1200 | 6,6600 | 6,8750 | 6,8750 | 1.500 |
| 17 apr 2024 | 6,6700 | 7,0500 | 6,6700 | 7,0400 | 7,0400 | 1.800 |
| 16 apr 2024 | 6,7000 | 7,2330 | 6,5500 | 6,5600 | 6,5600 | 16.100 |
| 15 apr 2024 | 6,6700 | 6,8400 | 6,5670 | 6,7800 | 6,7800 | 4.800 |
| 12 apr 2024 | 6,6000 | 6,6950 | 6,5500 | 6,5500 | 6,5500 | 2.400 |
| 11 apr 2024 | 6,7200 | 6,8000 | 6,6000 | 6,8000 | 6,8000 | 7.900 |
| 10 apr 2024 | 6,6000 | 6,6860 | 6,6000 | 6,6000 | 6,6000 | 1.000 |
| 09 apr 2024 | 6,7500 | 6,8100 | 6,5600 | 6,6000 | 6,6000 | 3.600 |
| 08 apr 2024 | 6,5800 | 6,7800 | 6,5800 | 6,7300 | 6,7300 | 7.200 |
| 05 apr 2024 | 6,7100 | 6,8500 | 6,5800 | 6,7550 | 6,7550 | 5.000 |
| 04 apr 2024 | 7,2800 | 7,2900 | 6,7090 | 6,7090 | 6,7090 | 6.400 |
| 03 apr 2024 | 7,0300 | 7,3550 | 7,0200 | 7,1280 | 7,1280 | 3.500 |
| 02 apr 2024 | 7,1260 | 7,3680 | 6,9200 | 7,2000 | 7,2000 | 13.400 |
| 01 apr 2024 | 7,4900 | 7,6700 | 7,4800 | 7,4800 | 7,4800 | 4.500 |
| 28 mar 2024 | 7,7000 | 7,7000 | 7,4800 | 7,5850 | 7,5850 | 11.800 |
| 27 mar 2024 | 7,5300 | 7,9740 | 7,4400 | 7,5300 | 7,5300 | 8.300 |
| 26 mar 2024 | 8,2200 | 9,1000 | 7,6150 | 7,6150 | 7,6150 | 18.400 |
| 25 mar 2024 | 7,7900 | 9,3300 | 7,6650 | 8,2790 | 8,2790 | 26.200 |
| 25 mar 2024 | 3:2 Frazionamento azionario | |||||
| 22 mar 2024 | 7,5933 | 7,8393 | 7,4800 | 7,7800 | 7,7800 | 16.500 |
| 21 mar 2024 | 7,4800 | 7,5807 | 7,4800 | 7,5807 | 7,5807 | 11.100 |
| 20 mar 2024 | 7,5820 | 7,6600 | 7,4800 | 7,4800 | 7,4800 | 5.850 |
| 19 mar 2024 | 7,6200 | 7,6600 | 7,4700 | 7,4867 | 7,4867 | 4.050 |
| 18 mar 2024 | 7,4733 | 7,5813 | 7,3333 | 7,3800 | 7,3800 | 7.650 |
| 15 mar 2024 | 7,3400 | 7,6867 | 7,3400 | 7,5800 | 7,5800 | 3.750 |
| 14 mar 2024 | 7,9200 | 7,9200 | 7,2667 | 7,4460 | 7,4460 | 4.200 |
| 13 mar 2024 | 7,6600 | 7,7360 | 7,1467 | 7,3333 | 7,3333 | 7.350 |
| 12 mar 2024 | 7,8600 | 7,9467 | 7,5667 | 7,5667 | 7,5667 | 5.100 |
| 11 mar 2024 | 7,9467 | 7,9467 | 7,5333 | 7,9467 | 7,9467 | 7.350 |
| 08 mar 2024 | 8,0933 | 8,0933 | 7,9000 | 7,9333 | 7,9333 | 4.950 |
| 07 mar 2024 | 7,9867 | 8,2733 | 7,8667 | 7,8667 | 7,8667 | 13.050 |
| 06 mar 2024 | 8,0580 | 8,2873 | 8,0200 | 8,0267 | 8,0267 | 5.700 |
| 05 mar 2024 | 8,6533 | 8,6533 | 7,8333 | 8,0000 | 8,0000 | 30.900 |
| 04 mar 2024 | 8,3933 | 8,6667 | 8,2800 | 8,6040 | 8,6040 | 15.450 |
| 01 mar 2024 | 7,9000 | 8,3000 | 7,8333 | 8,2820 | 8,2820 | 17.250 |
| 29 feb 2024 | 7,9933 | 8,0667 | 7,4067 | 7,4067 | 7,4067 | 5.550 |
| 28 feb 2024 | 8,0800 | 8,0800 | 7,8420 | 7,9200 | 7,9200 | 2.550 |
| 27 feb 2024 | 8,6133 | 8,6133 | 7,6800 | 8,0800 | 8,0800 | 16.950 |
| 26 feb 2024 | 8,0133 | 8,6467 | 7,9720 | 8,6267 | 8,6267 | 6.900 |
| 23 feb 2024 | 8,0200 | 8,1393 | 8,0200 | 8,1393 | 8,1393 | 1.650 |
| 22 feb 2024 | 7,9133 | 8,6333 | 7,9067 | 8,5313 | 8,5313 | 10.650 |
| 21 feb 2024 | 8,3867 | 8,3867 | 7,9000 | 8,0667 | 8,0667 | 2.400 |
| 20 feb 2024 | 8,1867 | 8,3633 | 8,0800 | 8,2700 | 8,2700 | 5.700 |
| 16 feb 2024 | 8,6600 | 8,6600 | 8,0400 | 8,4187 | 8,4187 | 10.800 |
| 15 feb 2024 | 8,6533 | 8,6533 | 8,1533 | 8,1533 | 8,1533 | 2.100 |
| 14 feb 2024 | 8,6600 | 8,6600 | 8,2727 | 8,6267 | 8,6267 | 6.150 |
| 13 feb 2024 | 8,0067 | 8,1533 | 7,7600 | 8,1533 | 8,1533 | 6.750 |
| 12 feb 2024 | 8,6667 | 8,6667 | 8,2000 | 8,2000 | 8,2000 | 7.650 |
| 09 feb 2024 | 7,7667 | 8,3507 | 7,7667 | 8,1993 | 8,1993 | 3.600 |
| 08 feb 2024 | 7,8467 | 8,3867 | 7,7800 | 7,7800 | 7,7800 | 7.200 |
| 07 feb 2024 | 8,1667 | 8,1667 | 7,7400 | 7,9973 | 7,9973 | 2.250 |
| *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.