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
58.853,85 -1.247,15 (-2,08%)
The Liberty SiriusXM Group (LSXMA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. 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 | 24,50 | 24,66 | 24,25 | 24,31 | 24,31 | 2.179.500 |
| 25 apr 2024 | 25,10 | 25,13 | 24,16 | 24,53 | 24,53 | 1.320.900 |
| 24 apr 2024 | 25,37 | 25,52 | 25,04 | 25,23 | 25,23 | 1.187.600 |
| 23 apr 2024 | 24,92 | 25,65 | 24,87 | 25,39 | 25,39 | 1.455.300 |
| 22 apr 2024 | 24,77 | 24,97 | 24,55 | 24,82 | 24,82 | 1.357.700 |
| 19 apr 2024 | 24,51 | 24,77 | 24,26 | 24,51 | 24,51 | 1.907.100 |
| 18 apr 2024 | 24,37 | 24,50 | 24,13 | 24,33 | 24,33 | 1.621.700 |
| 17 apr 2024 | 24,90 | 25,05 | 24,31 | 24,32 | 24,32 | 1.200.100 |
| 16 apr 2024 | 25,13 | 25,13 | 24,43 | 24,56 | 24,56 | 1.307.800 |
| 15 apr 2024 | 25,96 | 25,99 | 24,85 | 24,98 | 24,98 | 2.129.800 |
| 12 apr 2024 | 26,03 | 26,10 | 25,41 | 25,50 | 25,50 | 1.827.100 |
| 11 apr 2024 | 26,20 | 26,38 | 26,05 | 26,22 | 26,22 | 1.054.900 |
| 10 apr 2024 | 26,66 | 26,66 | 25,81 | 26,08 | 26,08 | 2.004.500 |
| 09 apr 2024 | 26,90 | 27,00 | 26,23 | 26,81 | 26,81 | 2.565.600 |
| 08 apr 2024 | 27,36 | 27,41 | 26,65 | 26,67 | 26,67 | 2.825.900 |
| 05 apr 2024 | 27,42 | 27,42 | 26,93 | 27,31 | 27,31 | 1.042.400 |
| 04 apr 2024 | 27,58 | 28,11 | 27,23 | 27,33 | 27,33 | 2.193.900 |
| 03 apr 2024 | 28,52 | 28,52 | 27,40 | 27,52 | 27,52 | 1.657.500 |
| 02 apr 2024 | 29,23 | 29,26 | 28,22 | 28,49 | 28,49 | 2.686.900 |
| 01 apr 2024 | 30,10 | 30,10 | 29,24 | 29,31 | 29,31 | 1.349.600 |
| 28 mar 2024 | 29,50 | 29,79 | 29,50 | 29,70 | 29,70 | 1.369.600 |
| 27 mar 2024 | 29,10 | 29,51 | 29,06 | 29,50 | 29,50 | 1.241.300 |
| 26 mar 2024 | 29,25 | 29,32 | 28,91 | 28,95 | 28,95 | 6.142.000 |
| 25 mar 2024 | 28,78 | 29,17 | 28,69 | 28,86 | 28,86 | 941.400 |
| 22 mar 2024 | 28,62 | 28,87 | 28,62 | 28,75 | 28,75 | 2.112.800 |
| 21 mar 2024 | 28,76 | 29,05 | 28,60 | 28,83 | 28,83 | 2.191.000 |
| 20 mar 2024 | 29,41 | 29,49 | 28,50 | 28,58 | 28,58 | 2.077.100 |
| 19 mar 2024 | 29,68 | 29,72 | 29,24 | 29,47 | 29,47 | 1.552.800 |
| 18 mar 2024 | 29,80 | 29,92 | 29,59 | 29,64 | 29,64 | 1.225.800 |
| 15 mar 2024 | 29,90 | 29,96 | 29,66 | 29,73 | 29,73 | 1.014.200 |
| 14 mar 2024 | 30,00 | 30,25 | 29,75 | 29,83 | 29,83 | 1.538.500 |
| 13 mar 2024 | 30,27 | 30,91 | 30,09 | 30,13 | 30,13 | 1.598.600 |
| 12 mar 2024 | 30,37 | 30,46 | 29,82 | 30,04 | 30,04 | 7.583.600 |
| 11 mar 2024 | 29,87 | 30,41 | 29,75 | 30,34 | 30,34 | 852.900 |
| 08 mar 2024 | 29,45 | 30,18 | 29,45 | 29,91 | 29,91 | 2.062.800 |
| 07 mar 2024 | 29,69 | 29,98 | 29,29 | 29,41 | 29,41 | 1.307.900 |
| 06 mar 2024 | 29,51 | 29,80 | 29,21 | 29,38 | 29,38 | 1.628.500 |
| 05 mar 2024 | 28,75 | 29,63 | 28,75 | 29,41 | 29,41 | 1.884.500 |
| 04 mar 2024 | 28,76 | 29,21 | 28,37 | 28,89 | 28,89 | 2.213.700 |
| 01 mar 2024 | 29,22 | 29,44 | 28,71 | 28,72 | 28,72 | 1.108.200 |
| 29 feb 2024 | 29,50 | 29,78 | 28,75 | 29,14 | 29,14 | 2.267.700 |
| 28 feb 2024 | 30,32 | 30,95 | 29,22 | 29,25 | 29,25 | 1.322.300 |
| 27 feb 2024 | 30,23 | 30,62 | 30,04 | 30,39 | 30,39 | 815.000 |
| 26 feb 2024 | 30,45 | 30,69 | 30,19 | 30,19 | 30,19 | 832.500 |
| 23 feb 2024 | 29,88 | 30,40 | 29,86 | 30,35 | 30,35 | 1.031.000 |
| 22 feb 2024 | 29,81 | 30,25 | 29,61 | 29,77 | 29,77 | 1.296.500 |
| 21 feb 2024 | 29,97 | 30,11 | 29,59 | 29,72 | 29,72 | 1.083.500 |
| 20 feb 2024 | 30,12 | 30,60 | 29,92 | 30,10 | 30,10 | 1.050.300 |
| 16 feb 2024 | 30,16 | 30,59 | 29,81 | 30,21 | 30,21 | 876.100 |
| 15 feb 2024 | 30,17 | 30,48 | 30,15 | 30,17 | 30,17 | 690.300 |
| 14 feb 2024 | 30,05 | 30,37 | 29,87 | 30,19 | 30,19 | 909.600 |
| 13 feb 2024 | 30,73 | 30,73 | 29,76 | 29,90 | 29,90 | 1.265.100 |
| 12 feb 2024 | 30,30 | 30,90 | 30,18 | 30,78 | 30,78 | 739.400 |
| 09 feb 2024 | 30,60 | 30,60 | 30,18 | 30,32 | 30,32 | 761.900 |
| 08 feb 2024 | 30,91 | 31,01 | 30,29 | 30,39 | 30,39 | 801.000 |
| 07 feb 2024 | 30,69 | 31,04 | 30,45 | 30,76 | 30,76 | 810.300 |
| 06 feb 2024 | 30,80 | 30,85 | 30,48 | 30,69 | 30,69 | 475.800 |
| 05 feb 2024 | 30,75 | 30,83 | 30,29 | 30,72 | 30,72 | 671.000 |
| 02 feb 2024 | 31,33 | 31,33 | 30,55 | 30,81 | 30,81 | 855.300 |
| 01 feb 2024 | 30,43 | 31,15 | 30,43 | 31,15 | 31,15 | 1.693.800 |
| 31 gen 2024 | 30,31 | 30,72 | 30,27 | 30,39 | 30,39 | 1.424.700 |
| 30 gen 2024 | 30,47 | 30,60 | 30,03 | 30,27 | 30,27 | 2.053.100 |
| 29 gen 2024 | 31,30 | 31,40 | 30,42 | 30,45 | 30,45 | 1.820.300 |
| 26 gen 2024 | 31,14 | 31,69 | 30,92 | 30,97 | 30,97 | 1.285.500 |
| 25 gen 2024 | 31,10 | 31,43 | 30,95 | 30,98 | 30,98 | 1.033.300 |
| 24 gen 2024 | 31,20 | 31,33 | 30,95 | 31,13 | 31,13 | 1.497.400 |
| 23 gen 2024 | 30,92 | 31,11 | 30,52 | 30,93 | 30,93 | 1.711.100 |
| 22 gen 2024 | 31,48 | 31,58 | 30,94 | 30,97 | 30,97 | 1.428.500 |
| 19 gen 2024 | 31,23 | 31,56 | 30,95 | 31,25 | 31,25 | 1.490.500 |
| 18 gen 2024 | 30,73 | 31,20 | 30,58 | 31,12 | 31,12 | 2.021.100 |
| 17 gen 2024 | 30,19 | 30,66 | 30,19 | 30,59 | 30,59 | 1.383.400 |
| 16 gen 2024 | 30,50 | 30,63 | 30,28 | 30,51 | 30,51 | 2.095.200 |
| 12 gen 2024 | 30,42 | 30,64 | 30,16 | 30,50 | 30,50 | 1.839.800 |
| 11 gen 2024 | 30,85 | 30,85 | 29,95 | 29,98 | 29,98 | 1.310.100 |
| 10 gen 2024 | 30,56 | 31,00 | 30,47 | 30,80 | 30,80 | 1.550.800 |
| 09 gen 2024 | 30,27 | 30,71 | 30,05 | 30,58 | 30,58 | 951.400 |
| 08 gen 2024 | 30,86 | 30,86 | 29,99 | 30,25 | 30,25 | 1.730.100 |
| 05 gen 2024 | 30,60 | 30,68 | 30,05 | 30,27 | 30,27 | 1.959.200 |
| 04 gen 2024 | 29,80 | 30,15 | 29,70 | 29,93 | 29,93 | 1.282.800 |
| 03 gen 2024 | 29,00 | 30,06 | 28,89 | 29,79 | 29,79 | 2.978.700 |
| 02 gen 2024 | 28,72 | 29,45 | 28,16 | 29,21 | 29,21 | 1.084.200 |
| 29 dic 2023 | 28,64 | 28,87 | 28,47 | 28,74 | 28,74 | 897.900 |
| 28 dic 2023 | 28,56 | 28,95 | 28,56 | 28,70 | 28,70 | 480.100 |
| 27 dic 2023 | 28,82 | 28,95 | 28,55 | 28,60 | 28,60 | 693.600 |
| 26 dic 2023 | 28,77 | 29,07 | 28,60 | 28,81 | 28,81 | 911.100 |
| 22 dic 2023 | 28,59 | 29,01 | 28,47 | 28,75 | 28,75 | 569.700 |
| 21 dic 2023 | 28,37 | 28,62 | 27,98 | 28,59 | 28,59 | 978.600 |
| 20 dic 2023 | 28,49 | 28,53 | 27,95 | 27,98 | 27,98 | 1.033.400 |
| 19 dic 2023 | 27,66 | 28,34 | 27,62 | 28,31 | 28,31 | 1.077.900 |
| 18 dic 2023 | 27,93 | 27,99 | 27,27 | 27,62 | 27,62 | 1.175.600 |
| 15 dic 2023 | 28,07 | 28,29 | 27,13 | 27,89 | 27,89 | 2.395.500 |
| 14 dic 2023 | 27,95 | 28,57 | 27,61 | 28,18 | 28,18 | 1.807.100 |
| 13 dic 2023 | 27,27 | 28,00 | 26,83 | 27,60 | 27,60 | 2.211.200 |
| 12 dic 2023 | 27,70 | 28,03 | 26,68 | 27,03 | 27,03 | 4.858.900 |
| 11 dic 2023 | 26,48 | 26,95 | 26,36 | 26,64 | 26,64 | 745.500 |
| 08 dic 2023 | 26,28 | 26,63 | 26,21 | 26,52 | 26,52 | 570.900 |
| 07 dic 2023 | 26,46 | 26,71 | 26,21 | 26,34 | 26,34 | 824.800 |
| 06 dic 2023 | 26,18 | 26,46 | 26,10 | 26,28 | 26,28 | 843.300 |
| 05 dic 2023 | 26,21 | 26,21 | 25,79 | 26,17 | 26,17 | 1.000.900 |
| 04 dic 2023 | 27,19 | 27,25 | 26,19 | 26,24 | 26,24 | 868.500 |
| *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.