Italia markets closed
Dow Jones
38.225,86 +322,57 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.343,57 +2.237,38 (+4,21%) CMC Crypto 200
1.274,88 +4,14 (+0,33%)
Live Ventures Incorporated (LIVE)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 25,98 | 26,21 | 25,95 | 25,97 | 25,97 | 7.214 |
| 01 mag 2024 | 23,97 | 25,89 | 23,97 | 25,89 | 25,89 | 5.500 |
| 30 apr 2024 | 24,90 | 25,57 | 24,50 | 25,54 | 25,54 | 8.500 |
| 29 apr 2024 | 25,25 | 25,25 | 24,92 | 25,05 | 25,05 | 5.800 |
| 26 apr 2024 | 25,94 | 26,10 | 25,87 | 25,87 | 25,87 | 9.300 |
| 25 apr 2024 | 24,55 | 26,33 | 24,55 | 25,94 | 25,94 | 8.400 |
| 24 apr 2024 | 25,98 | 25,98 | 24,75 | 24,75 | 24,75 | 20.200 |
| 23 apr 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | 1.200 |
| 22 apr 2024 | 25,01 | 26,26 | 25,01 | 25,23 | 25,23 | 3.200 |
| 19 apr 2024 | 26,00 | 26,00 | 25,44 | 25,45 | 25,45 | 1.700 |
| 18 apr 2024 | 25,01 | 26,49 | 25,01 | 26,49 | 26,49 | 800 |
| 17 apr 2024 | 25,99 | 26,10 | 25,98 | 26,10 | 26,10 | 4.500 |
| 16 apr 2024 | 26,80 | 26,80 | 26,01 | 26,01 | 26,01 | 1.400 |
| 15 apr 2024 | 26,47 | 26,84 | 26,45 | 26,84 | 26,84 | 1.100 |
| 12 apr 2024 | 25,32 | 26,56 | 25,32 | 26,54 | 26,54 | 12.200 |
| 11 apr 2024 | 26,53 | 26,53 | 25,51 | 25,51 | 25,51 | 10.000 |
| 10 apr 2024 | 26,56 | 26,58 | 26,45 | 26,58 | 26,58 | 3.900 |
| 09 apr 2024 | 26,60 | 26,80 | 26,46 | 26,75 | 26,75 | 5.300 |
| 08 apr 2024 | 27,02 | 27,40 | 26,65 | 26,85 | 26,85 | 7.300 |
| 05 apr 2024 | 27,25 | 27,35 | 27,10 | 27,15 | 27,15 | 5.200 |
| 04 apr 2024 | 26,30 | 27,12 | 26,28 | 27,12 | 27,12 | 5.600 |
| 03 apr 2024 | 27,35 | 27,35 | 26,22 | 26,35 | 26,35 | 8.500 |
| 02 apr 2024 | 27,25 | 27,39 | 26,70 | 27,18 | 27,18 | 4.400 |
| 01 apr 2024 | 26,90 | 27,81 | 26,42 | 27,53 | 27,53 | 23.700 |
| 28 mar 2024 | 26,25 | 27,81 | 26,25 | 26,97 | 26,97 | 5.400 |
| 27 mar 2024 | 26,95 | 27,02 | 25,91 | 25,91 | 25,91 | 5.600 |
| 26 mar 2024 | 25,00 | 26,88 | 24,99 | 26,88 | 26,88 | 8.900 |
| 25 mar 2024 | 24,84 | 25,00 | 24,12 | 24,51 | 24,51 | 7.200 |
| 22 mar 2024 | 25,22 | 25,32 | 24,77 | 25,04 | 25,04 | 6.100 |
| 21 mar 2024 | 26,15 | 26,15 | 25,96 | 25,99 | 25,99 | 3.100 |
| 20 mar 2024 | 26,49 | 26,50 | 25,83 | 25,99 | 25,99 | 13.200 |
| 19 mar 2024 | 26,60 | 26,60 | 26,20 | 26,32 | 26,32 | 3.200 |
| 18 mar 2024 | 26,50 | 26,95 | 26,45 | 26,48 | 26,48 | 6.100 |
| 15 mar 2024 | 27,50 | 27,50 | 26,48 | 26,48 | 26,48 | 4.800 |
| 14 mar 2024 | 26,20 | 27,40 | 26,04 | 27,40 | 27,40 | 10.900 |
| 13 mar 2024 | 27,60 | 27,60 | 26,18 | 26,28 | 26,28 | 8.200 |
| 12 mar 2024 | 27,23 | 28,39 | 27,23 | 27,49 | 27,49 | 14.400 |
| 11 mar 2024 | 27,32 | 28,45 | 27,25 | 27,60 | 27,60 | 9.100 |
| 08 mar 2024 | 28,13 | 28,13 | 27,25 | 27,97 | 27,97 | 14.500 |
| 07 mar 2024 | 26,10 | 27,59 | 25,51 | 27,59 | 27,59 | 11.100 |
| 06 mar 2024 | 27,44 | 27,60 | 26,10 | 26,13 | 26,13 | 14.500 |
| 05 mar 2024 | 27,98 | 28,05 | 27,00 | 27,37 | 27,37 | 9.900 |
| 04 mar 2024 | 27,50 | 28,38 | 27,50 | 27,96 | 27,96 | 8.400 |
| 01 mar 2024 | 26,25 | 27,98 | 26,25 | 27,80 | 27,80 | 14.400 |
| 29 feb 2024 | 25,69 | 27,25 | 25,50 | 26,42 | 26,42 | 9.900 |
| 28 feb 2024 | 24,70 | 25,50 | 24,70 | 25,50 | 25,50 | 1.100 |
| 27 feb 2024 | 24,58 | 25,00 | 24,57 | 25,00 | 25,00 | 2.900 |
| 26 feb 2024 | 24,70 | 25,00 | 23,81 | 24,64 | 24,64 | 4.300 |
| 23 feb 2024 | 24,98 | 25,00 | 24,80 | 24,99 | 24,99 | 3.400 |
| 22 feb 2024 | 24,21 | 25,05 | 24,10 | 24,44 | 24,44 | 7.400 |
| 21 feb 2024 | 24,17 | 24,20 | 24,17 | 24,20 | 24,20 | 2.100 |
| 20 feb 2024 | 24,35 | 24,36 | 24,35 | 24,36 | 24,36 | 400 |
| 16 feb 2024 | 24,33 | 24,88 | 24,33 | 24,88 | 24,88 | 400 |
| 15 feb 2024 | 24,95 | 25,00 | 24,95 | 24,97 | 24,97 | 1.500 |
| 14 feb 2024 | 24,85 | 25,18 | 24,65 | 25,00 | 25,00 | 9.500 |
| 13 feb 2024 | 25,00 | 25,50 | 24,84 | 24,84 | 24,84 | 2.400 |
| 12 feb 2024 | 24,40 | 25,66 | 24,40 | 25,64 | 25,64 | 9.000 |
| 09 feb 2024 | 24,87 | 25,54 | 24,85 | 24,85 | 24,85 | 2.700 |
| 08 feb 2024 | 25,00 | 25,00 | 24,10 | 24,10 | 24,10 | 2.400 |
| 07 feb 2024 | 24,30 | 25,10 | 24,29 | 24,92 | 24,92 | 5.100 |
| 06 feb 2024 | 25,50 | 25,50 | 24,96 | 25,00 | 25,00 | 4.000 |
| 05 feb 2024 | 23,65 | 25,32 | 23,65 | 25,32 | 25,32 | 6.100 |
| 02 feb 2024 | 24,15 | 24,15 | 23,00 | 23,93 | 23,93 | 2.000 |
| 01 feb 2024 | 24,07 | 24,90 | 24,02 | 24,04 | 24,04 | 1.800 |
| 31 gen 2024 | 25,74 | 25,74 | 25,06 | 25,06 | 25,06 | 1.100 |
| 30 gen 2024 | 24,36 | 24,36 | 24,18 | 24,18 | 24,18 | 1.000 |
| 29 gen 2024 | 25,00 | 25,20 | 25,00 | 25,02 | 25,02 | 2.200 |
| 26 gen 2024 | 26,10 | 26,97 | 25,46 | 25,97 | 25,97 | 1.600 |
| 25 gen 2024 | 26,14 | 26,55 | 25,77 | 26,05 | 26,05 | 7.200 |
| 24 gen 2024 | 26,63 | 26,63 | 25,85 | 26,15 | 26,15 | 5.000 |
| 23 gen 2024 | 26,45 | 26,45 | 26,00 | 26,31 | 26,31 | 1.800 |
| 22 gen 2024 | 26,70 | 27,00 | 26,42 | 26,48 | 26,48 | 3.500 |
| 19 gen 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 18 gen 2024 | 26,50 | 27,05 | 26,50 | 27,05 | 27,05 | 4.300 |
| 17 gen 2024 | 26,63 | 27,03 | 26,60 | 26,79 | 26,79 | 4.900 |
| 16 gen 2024 | 27,32 | 27,39 | 27,04 | 27,20 | 27,20 | 2.200 |
| 12 gen 2024 | 27,52 | 27,52 | 27,21 | 27,48 | 27,48 | 3.400 |
| 11 gen 2024 | 27,20 | 27,51 | 27,05 | 27,48 | 27,48 | 11.000 |
| 10 gen 2024 | 25,64 | 27,45 | 25,64 | 27,45 | 27,45 | 4.100 |
| 09 gen 2024 | 26,01 | 26,90 | 26,01 | 26,60 | 26,60 | 3.000 |
| 08 gen 2024 | 25,40 | 26,38 | 25,40 | 26,38 | 26,38 | 2.400 |
| 05 gen 2024 | 25,74 | 26,00 | 25,74 | 26,00 | 26,00 | 800 |
| 04 gen 2024 | 26,20 | 26,20 | 26,00 | 26,00 | 26,00 | 800 |
| 03 gen 2024 | 26,00 | 26,18 | 25,27 | 25,70 | 25,70 | 8.500 |
| 02 gen 2024 | 24,79 | 26,18 | 24,79 | 26,18 | 26,18 | 8.200 |
| 29 dic 2023 | 25,00 | 25,50 | 25,00 | 25,40 | 25,40 | 6.000 |
| 28 dic 2023 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | 600 |
| 27 dic 2023 | 24,99 | 25,48 | 24,99 | 25,48 | 25,48 | 1.200 |
| 26 dic 2023 | 25,34 | 25,91 | 24,87 | 25,00 | 25,00 | 4.600 |
| 22 dic 2023 | 25,25 | 25,92 | 25,21 | 25,92 | 25,92 | 2.500 |
| 21 dic 2023 | 26,17 | 26,20 | 25,12 | 26,20 | 26,20 | 3.500 |
| 20 dic 2023 | 25,50 | 27,00 | 25,50 | 26,17 | 26,17 | 5.900 |
| 19 dic 2023 | 24,77 | 25,40 | 24,77 | 25,32 | 25,32 | 3.900 |
| 18 dic 2023 | 25,38 | 26,20 | 25,30 | 25,35 | 25,35 | 4.400 |
| 15 dic 2023 | 25,30 | 25,49 | 25,16 | 25,22 | 25,22 | 1.100 |
| 14 dic 2023 | 25,02 | 26,12 | 25,02 | 25,02 | 25,02 | 3.100 |
| 13 dic 2023 | 22,70 | 27,00 | 22,70 | 25,65 | 25,65 | 18.200 |
| 12 dic 2023 | 23,22 | 23,55 | 22,61 | 22,61 | 22,61 | 3.000 |
| 11 dic 2023 | 23,85 | 23,85 | 22,63 | 22,75 | 22,75 | 3.000 |
| 08 dic 2023 | 24,50 | 24,65 | 23,70 | 23,70 | 23,70 | 1.800 |
| *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.