Italia markets open in 8 hours 9 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0720 +0,0048 (+0,45%) Bitcoin EUR
54.061,38 -2.386,90 (-4,23%) CMC Crypto 200
1.272,17 -66,89 (-4,99%)
The Liberty SiriusXM Group (LSXMK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 24,13 | 24,90 | 24,11 | 24,64 | 24,64 | 2.069.729 |
| 30 apr 2024 | 25,54 | 25,59 | 24,00 | 24,06 | 24,06 | 2.461.500 |
| 29 apr 2024 | 24,75 | 25,61 | 24,71 | 25,55 | 25,55 | 2.148.800 |
| 26 apr 2024 | 24,37 | 24,60 | 24,19 | 24,27 | 24,27 | 1.835.000 |
| 25 apr 2024 | 24,98 | 25,05 | 24,10 | 24,40 | 24,40 | 2.035.100 |
| 24 apr 2024 | 25,25 | 25,42 | 24,96 | 25,20 | 25,20 | 1.392.400 |
| 23 apr 2024 | 24,70 | 25,55 | 24,70 | 25,31 | 25,31 | 2.739.800 |
| 22 apr 2024 | 24,60 | 24,83 | 24,39 | 24,70 | 24,70 | 2.157.800 |
| 19 apr 2024 | 24,15 | 24,66 | 24,15 | 24,34 | 24,34 | 3.425.100 |
| 18 apr 2024 | 24,36 | 24,39 | 23,98 | 24,21 | 24,21 | 2.115.600 |
| 17 apr 2024 | 24,62 | 24,93 | 24,19 | 24,20 | 24,20 | 1.774.700 |
| 16 apr 2024 | 24,90 | 24,95 | 24,32 | 24,46 | 24,46 | 1.793.100 |
| 15 apr 2024 | 25,83 | 25,93 | 24,76 | 24,86 | 24,86 | 2.526.300 |
| 12 apr 2024 | 26,00 | 26,04 | 25,35 | 25,42 | 25,42 | 2.451.100 |
| 11 apr 2024 | 26,13 | 26,38 | 26,00 | 26,12 | 26,12 | 1.422.800 |
| 10 apr 2024 | 26,52 | 26,56 | 25,73 | 26,03 | 26,03 | 3.087.600 |
| 09 apr 2024 | 26,84 | 26,99 | 26,16 | 26,71 | 26,71 | 2.788.900 |
| 08 apr 2024 | 27,30 | 27,37 | 26,60 | 26,65 | 26,65 | 4.789.100 |
| 05 apr 2024 | 27,27 | 27,41 | 26,91 | 27,28 | 27,28 | 1.523.100 |
| 04 apr 2024 | 27,59 | 28,12 | 27,17 | 27,23 | 27,23 | 4.688.100 |
| 03 apr 2024 | 28,48 | 28,66 | 27,38 | 27,49 | 27,49 | 2.057.100 |
| 02 apr 2024 | 29,39 | 29,39 | 28,26 | 28,44 | 28,44 | 1.825.200 |
| 01 apr 2024 | 29,95 | 30,00 | 29,22 | 29,29 | 29,29 | 1.039.500 |
| 28 mar 2024 | 29,50 | 29,77 | 29,48 | 29,71 | 29,71 | 1.625.000 |
| 27 mar 2024 | 28,98 | 29,53 | 28,97 | 29,52 | 29,52 | 1.613.500 |
| 26 mar 2024 | 29,15 | 29,30 | 28,86 | 28,88 | 28,88 | 16.962.000 |
| 25 mar 2024 | 28,77 | 29,16 | 28,69 | 28,81 | 28,81 | 1.186.900 |
| 22 mar 2024 | 28,95 | 28,96 | 28,61 | 28,74 | 28,74 | 2.172.600 |
| 21 mar 2024 | 28,75 | 29,12 | 28,66 | 28,91 | 28,91 | 2.154.700 |
| 20 mar 2024 | 29,35 | 29,45 | 28,52 | 28,60 | 28,60 | 2.342.900 |
| 19 mar 2024 | 29,64 | 29,78 | 29,20 | 29,50 | 29,50 | 1.741.600 |
| 18 mar 2024 | 29,71 | 29,84 | 29,54 | 29,64 | 29,64 | 1.085.700 |
| 15 mar 2024 | 29,80 | 29,91 | 29,60 | 29,71 | 29,71 | 2.274.800 |
| 14 mar 2024 | 30,12 | 30,19 | 29,68 | 29,77 | 29,77 | 2.060.600 |
| 13 mar 2024 | 30,19 | 30,78 | 30,05 | 30,10 | 30,10 | 2.053.800 |
| 12 mar 2024 | 30,19 | 30,22 | 29,73 | 29,94 | 29,94 | 11.054.300 |
| 11 mar 2024 | 29,71 | 30,23 | 29,66 | 30,12 | 30,12 | 1.704.500 |
| 08 mar 2024 | 29,38 | 29,99 | 29,28 | 29,75 | 29,75 | 3.937.400 |
| 07 mar 2024 | 29,50 | 29,84 | 29,14 | 29,22 | 29,22 | 1.305.100 |
| 06 mar 2024 | 29,35 | 29,67 | 29,03 | 29,25 | 29,25 | 3.450.000 |
| 05 mar 2024 | 28,60 | 29,43 | 28,60 | 29,31 | 29,31 | 2.787.000 |
| 04 mar 2024 | 28,44 | 29,02 | 28,18 | 28,76 | 28,76 | 1.580.800 |
| 01 mar 2024 | 29,04 | 29,35 | 28,53 | 28,56 | 28,56 | 1.798.100 |
| 29 feb 2024 | 29,25 | 29,55 | 28,56 | 28,98 | 28,98 | 3.395.700 |
| 28 feb 2024 | 30,36 | 30,74 | 29,04 | 29,11 | 29,11 | 2.028.500 |
| 27 feb 2024 | 30,10 | 30,42 | 29,88 | 30,23 | 30,23 | 1.493.000 |
| 26 feb 2024 | 30,12 | 30,50 | 30,00 | 30,02 | 30,02 | 1.071.700 |
| 23 feb 2024 | 29,73 | 30,21 | 29,67 | 30,16 | 30,16 | 1.078.200 |
| 22 feb 2024 | 29,56 | 30,02 | 29,41 | 29,59 | 29,59 | 1.578.400 |
| 21 feb 2024 | 29,83 | 29,94 | 29,39 | 29,53 | 29,53 | 1.241.300 |
| 20 feb 2024 | 30,05 | 30,45 | 29,73 | 29,87 | 29,87 | 991.200 |
| 16 feb 2024 | 30,05 | 30,40 | 29,67 | 30,01 | 30,01 | 1.383.600 |
| 15 feb 2024 | 30,12 | 30,31 | 30,00 | 30,02 | 30,02 | 1.284.300 |
| 14 feb 2024 | 29,92 | 30,20 | 29,75 | 30,00 | 30,00 | 1.074.400 |
| 13 feb 2024 | 30,60 | 30,60 | 29,60 | 29,77 | 29,77 | 2.220.400 |
| 12 feb 2024 | 30,19 | 30,76 | 30,07 | 30,65 | 30,65 | 819.700 |
| 09 feb 2024 | 30,23 | 30,46 | 30,02 | 30,19 | 30,19 | 1.338.000 |
| 08 feb 2024 | 30,75 | 30,83 | 30,17 | 30,23 | 30,23 | 1.879.000 |
| 07 feb 2024 | 30,68 | 30,91 | 30,32 | 30,64 | 30,64 | 1.036.600 |
| 06 feb 2024 | 30,67 | 30,74 | 30,37 | 30,63 | 30,63 | 961.500 |
| 05 feb 2024 | 30,68 | 30,74 | 30,20 | 30,61 | 30,61 | 951.700 |
| 02 feb 2024 | 31,09 | 31,18 | 30,46 | 30,68 | 30,68 | 1.056.200 |
| 01 feb 2024 | 30,50 | 31,05 | 30,50 | 31,05 | 31,05 | 2.312.200 |
| 31 gen 2024 | 30,25 | 30,59 | 30,19 | 30,36 | 30,36 | 1.984.000 |
| 30 gen 2024 | 30,56 | 30,56 | 29,92 | 30,17 | 30,17 | 3.188.300 |
| 29 gen 2024 | 31,19 | 31,32 | 30,36 | 30,38 | 30,38 | 1.661.600 |
| 26 gen 2024 | 31,12 | 31,67 | 30,86 | 30,90 | 30,90 | 1.941.900 |
| 25 gen 2024 | 31,11 | 31,41 | 30,93 | 30,94 | 30,94 | 1.112.800 |
| 24 gen 2024 | 31,13 | 31,27 | 30,94 | 31,14 | 31,14 | 1.813.900 |
| 23 gen 2024 | 31,00 | 31,12 | 30,51 | 30,95 | 30,95 | 2.721.400 |
| 22 gen 2024 | 31,33 | 31,59 | 30,95 | 30,98 | 30,98 | 1.460.400 |
| 19 gen 2024 | 31,23 | 31,52 | 30,91 | 31,21 | 31,21 | 1.925.500 |
| 18 gen 2024 | 30,73 | 31,19 | 30,52 | 31,11 | 31,11 | 2.098.000 |
| 17 gen 2024 | 30,29 | 30,65 | 30,15 | 30,59 | 30,59 | 1.910.700 |
| 16 gen 2024 | 30,40 | 30,60 | 30,24 | 30,42 | 30,42 | 2.423.100 |
| 12 gen 2024 | 30,05 | 30,53 | 30,01 | 30,40 | 30,40 | 1.670.500 |
| 11 gen 2024 | 30,52 | 30,58 | 29,83 | 29,90 | 29,90 | 1.568.700 |
| 10 gen 2024 | 30,51 | 30,81 | 30,38 | 30,60 | 30,60 | 1.258.100 |
| 09 gen 2024 | 30,08 | 30,60 | 29,96 | 30,44 | 30,44 | 1.342.100 |
| 08 gen 2024 | 30,66 | 30,72 | 29,91 | 30,17 | 30,17 | 2.606.400 |
| 05 gen 2024 | 30,58 | 30,66 | 30,02 | 30,20 | 30,20 | 3.074.900 |
| 04 gen 2024 | 29,95 | 30,17 | 29,75 | 29,91 | 29,91 | 2.548.300 |
| 03 gen 2024 | 29,02 | 30,07 | 28,88 | 29,81 | 29,81 | 2.932.700 |
| 02 gen 2024 | 28,64 | 29,48 | 28,60 | 29,23 | 29,23 | 1.554.700 |
| 29 dic 2023 | 28,66 | 28,91 | 28,49 | 28,78 | 28,78 | 1.241.200 |
| 28 dic 2023 | 28,54 | 28,98 | 28,52 | 28,75 | 28,75 | 592.600 |
| 27 dic 2023 | 28,84 | 28,98 | 28,57 | 28,63 | 28,63 | 623.200 |
| 26 dic 2023 | 28,76 | 29,08 | 28,61 | 28,85 | 28,85 | 612.400 |
| 22 dic 2023 | 28,69 | 29,01 | 28,54 | 28,79 | 28,79 | 859.200 |
| 21 dic 2023 | 28,34 | 28,65 | 27,99 | 28,63 | 28,63 | 824.000 |
| 20 dic 2023 | 28,33 | 28,58 | 28,04 | 28,05 | 28,05 | 1.279.800 |
| 19 dic 2023 | 27,86 | 28,38 | 27,68 | 28,33 | 28,33 | 1.343.300 |
| 18 dic 2023 | 27,97 | 27,98 | 27,29 | 27,74 | 27,74 | 1.858.600 |
| 15 dic 2023 | 28,17 | 28,35 | 27,12 | 27,84 | 27,84 | 2.695.100 |
| 14 dic 2023 | 27,97 | 28,60 | 27,65 | 28,24 | 28,24 | 2.372.500 |
| 13 dic 2023 | 27,16 | 28,02 | 26,80 | 27,64 | 27,64 | 3.093.600 |
| 12 dic 2023 | 27,63 | 27,99 | 26,82 | 27,03 | 27,03 | 4.207.200 |
| 11 dic 2023 | 26,63 | 27,09 | 26,47 | 26,80 | 26,80 | 869.100 |
| 08 dic 2023 | 26,42 | 26,78 | 26,39 | 26,64 | 26,64 | 881.400 |
| 07 dic 2023 | 26,53 | 26,80 | 26,24 | 26,50 | 26,50 | 918.600 |
| *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.