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
59.763,96 +942,04 (+1,60%)
Lantronix, Inc. (LTRX)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 3,2000 | 3,3200 | 3,1700 | 3,2700 | 3,2700 | 136.300 |
| 25 apr 2024 | 3,2300 | 3,2400 | 3,1800 | 3,2000 | 3,2000 | 117.300 |
| 24 apr 2024 | 3,2800 | 3,3300 | 3,2000 | 3,2300 | 3,2300 | 99.800 |
| 23 apr 2024 | 3,2100 | 3,4200 | 3,1700 | 3,2900 | 3,2900 | 190.400 |
| 22 apr 2024 | 3,1100 | 3,2900 | 3,1100 | 3,1700 | 3,1700 | 226.400 |
| 19 apr 2024 | 3,1300 | 3,2100 | 3,0800 | 3,0800 | 3,0800 | 149.500 |
| 18 apr 2024 | 3,1200 | 3,1600 | 3,0800 | 3,1500 | 3,1500 | 134.600 |
| 17 apr 2024 | 3,2400 | 3,2400 | 3,1100 | 3,1100 | 3,1100 | 178.200 |
| 16 apr 2024 | 3,2100 | 3,3200 | 3,1400 | 3,2300 | 3,2300 | 225.100 |
| 15 apr 2024 | 3,3100 | 3,3100 | 3,1500 | 3,1600 | 3,1600 | 205.700 |
| 12 apr 2024 | 3,3700 | 3,4000 | 3,2800 | 3,3100 | 3,3100 | 151.400 |
| 11 apr 2024 | 3,3800 | 3,4200 | 3,3400 | 3,3900 | 3,3900 | 251.900 |
| 10 apr 2024 | 3,3700 | 3,4600 | 3,2700 | 3,3700 | 3,3700 | 248.000 |
| 09 apr 2024 | 3,2900 | 3,3900 | 3,2700 | 3,3700 | 3,3700 | 369.500 |
| 08 apr 2024 | 3,2600 | 3,3000 | 3,1900 | 3,2800 | 3,2800 | 459.400 |
| 05 apr 2024 | 3,1600 | 3,2400 | 3,1400 | 3,1700 | 3,1700 | 415.900 |
| 04 apr 2024 | 3,3800 | 3,4100 | 3,1400 | 3,1500 | 3,1500 | 612.600 |
| 03 apr 2024 | 3,5000 | 3,5200 | 3,2900 | 3,3600 | 3,3600 | 443.400 |
| 02 apr 2024 | 3,5200 | 3,5600 | 3,4800 | 3,4900 | 3,4900 | 248.700 |
| 01 apr 2024 | 3,6600 | 3,6800 | 3,5300 | 3,5700 | 3,5700 | 307.400 |
| 28 mar 2024 | 3,5900 | 3,6700 | 3,5500 | 3,5600 | 3,5600 | 217.200 |
| 27 mar 2024 | 3,4200 | 3,5800 | 3,4000 | 3,5700 | 3,5700 | 295.600 |
| 26 mar 2024 | 3,4000 | 3,4300 | 3,3400 | 3,3800 | 3,3800 | 341.000 |
| 25 mar 2024 | 3,6000 | 3,6100 | 3,3800 | 3,4000 | 3,4000 | 398.500 |
| 22 mar 2024 | 3,6000 | 3,6700 | 3,5400 | 3,5500 | 3,5500 | 205.900 |
| 21 mar 2024 | 3,6000 | 3,6600 | 3,5800 | 3,6100 | 3,6100 | 201.000 |
| 20 mar 2024 | 3,6300 | 3,6300 | 3,5000 | 3,5600 | 3,5600 | 222.900 |
| 19 mar 2024 | 3,5200 | 3,8000 | 3,4600 | 3,6200 | 3,6200 | 450.700 |
| 18 mar 2024 | 3,4400 | 3,5300 | 3,4200 | 3,4900 | 3,4900 | 251.500 |
| 15 mar 2024 | 3,4800 | 3,4900 | 3,3800 | 3,4400 | 3,4400 | 339.400 |
| 14 mar 2024 | 3,6900 | 3,7000 | 3,4700 | 3,4900 | 3,4900 | 306.500 |
| 13 mar 2024 | 3,7700 | 3,7800 | 3,6900 | 3,6900 | 3,6900 | 182.000 |
| 12 mar 2024 | 3,7900 | 3,8300 | 3,6900 | 3,7900 | 3,7900 | 168.400 |
| 11 mar 2024 | 3,7800 | 3,9300 | 3,5300 | 3,7600 | 3,7600 | 429.800 |
| 08 mar 2024 | 3,9100 | 3,9500 | 3,7700 | 3,8100 | 3,8100 | 252.100 |
| 07 mar 2024 | 3,9000 | 3,9700 | 3,8600 | 3,9100 | 3,9100 | 164.000 |
| 06 mar 2024 | 3,9400 | 4,0000 | 3,8600 | 3,8600 | 3,8600 | 165.700 |
| 05 mar 2024 | 3,9700 | 4,0400 | 3,9000 | 3,9300 | 3,9300 | 126.500 |
| 04 mar 2024 | 4,1400 | 4,1400 | 3,8800 | 3,9800 | 3,9800 | 328.300 |
| 01 mar 2024 | 4,0900 | 4,1500 | 4,0100 | 4,1500 | 4,1500 | 818.700 |
| 29 feb 2024 | 3,9300 | 4,0800 | 3,9300 | 4,0500 | 4,0500 | 456.700 |
| 28 feb 2024 | 4,1200 | 4,1400 | 3,9500 | 4,0500 | 4,0500 | 226.000 |
| 27 feb 2024 | 4,1100 | 4,1600 | 4,0800 | 4,1100 | 4,1100 | 205.100 |
| 26 feb 2024 | 4,0900 | 4,2000 | 4,0500 | 4,1100 | 4,1100 | 182.800 |
| 23 feb 2024 | 4,0800 | 4,1700 | 3,9900 | 4,0900 | 4,0900 | 160.800 |
| 22 feb 2024 | 4,0700 | 4,1600 | 3,9600 | 4,0400 | 4,0400 | 224.000 |
| 21 feb 2024 | 4,2500 | 4,2500 | 4,0200 | 4,0700 | 4,0700 | 207.900 |
| 20 feb 2024 | 4,2700 | 4,2900 | 4,1000 | 4,1300 | 4,1300 | 241.600 |
| 16 feb 2024 | 4,2500 | 4,3600 | 4,1600 | 4,2700 | 4,2700 | 434.800 |
| 15 feb 2024 | 4,1800 | 4,2800 | 4,1200 | 4,2200 | 4,2200 | 251.900 |
| 14 feb 2024 | 4,0000 | 4,3200 | 3,9600 | 4,2500 | 4,2500 | 820.100 |
| 13 feb 2024 | 3,8700 | 3,9700 | 3,7700 | 3,8800 | 3,8800 | 753.900 |
| 12 feb 2024 | 3,9700 | 4,1200 | 3,8600 | 3,9600 | 3,9600 | 1.078.800 |
| 09 feb 2024 | 4,7800 | 5,0000 | 3,8600 | 3,9200 | 3,9200 | 2.421.700 |
| 08 feb 2024 | 5,8500 | 5,9700 | 5,6700 | 5,8100 | 5,8100 | 424.000 |
| 07 feb 2024 | 5,9600 | 5,9600 | 5,3000 | 5,8300 | 5,8300 | 464.400 |
| 06 feb 2024 | 6,2200 | 6,2800 | 5,8300 | 5,9300 | 5,9300 | 609.700 |
| 05 feb 2024 | 6,5600 | 6,6300 | 6,1600 | 6,2200 | 6,2200 | 290.500 |
| 02 feb 2024 | 6,1300 | 6,6000 | 6,0700 | 6,5700 | 6,5700 | 273.900 |
| 01 feb 2024 | 6,0700 | 6,2900 | 6,0700 | 6,1600 | 6,1600 | 97.400 |
| 31 gen 2024 | 6,2800 | 6,3500 | 6,0300 | 6,0800 | 6,0800 | 119.700 |
| 30 gen 2024 | 6,6000 | 6,6000 | 6,3100 | 6,3300 | 6,3300 | 68.100 |
| 29 gen 2024 | 6,4900 | 6,6000 | 6,4700 | 6,5800 | 6,5800 | 91.300 |
| 26 gen 2024 | 6,5700 | 6,6400 | 6,4300 | 6,4700 | 6,4700 | 69.000 |
| 25 gen 2024 | 6,4600 | 6,5500 | 6,3900 | 6,5200 | 6,5200 | 108.700 |
| 24 gen 2024 | 6,6500 | 6,6600 | 6,5000 | 6,5300 | 6,5300 | 80.300 |
| 23 gen 2024 | 6,8800 | 6,9000 | 6,5900 | 6,5900 | 6,5900 | 126.500 |
| 22 gen 2024 | 6,5300 | 6,8700 | 6,4800 | 6,8400 | 6,8400 | 178.800 |
| 19 gen 2024 | 6,2900 | 6,4800 | 6,1400 | 6,4800 | 6,4800 | 153.700 |
| 18 gen 2024 | 6,3800 | 6,4400 | 6,1200 | 6,2400 | 6,2400 | 167.400 |
| 17 gen 2024 | 6,9300 | 6,9300 | 6,2800 | 6,3600 | 6,3600 | 262.700 |
| 16 gen 2024 | 6,2300 | 6,9500 | 6,2000 | 6,9300 | 6,9300 | 479.800 |
| 12 gen 2024 | 6,1300 | 6,2100 | 6,0600 | 6,2100 | 6,2100 | 187.000 |
| 11 gen 2024 | 6,1300 | 6,2100 | 6,0200 | 6,1100 | 6,1100 | 149.900 |
| 10 gen 2024 | 6,0900 | 6,1800 | 5,9600 | 6,1000 | 6,1000 | 171.200 |
| 09 gen 2024 | 6,0500 | 6,1500 | 5,9900 | 6,0400 | 6,0400 | 138.500 |
| 08 gen 2024 | 6,0000 | 6,1100 | 5,9000 | 6,0600 | 6,0600 | 159.300 |
| 05 gen 2024 | 5,9000 | 6,0300 | 5,7300 | 5,9400 | 5,9400 | 261.500 |
| 04 gen 2024 | 5,9100 | 6,0800 | 5,8400 | 5,9000 | 5,9000 | 252.300 |
| 03 gen 2024 | 5,8000 | 5,9600 | 5,8000 | 5,8600 | 5,8600 | 115.000 |
| 02 gen 2024 | 5,7600 | 5,9400 | 5,7500 | 5,8500 | 5,8500 | 101.900 |
| 29 dic 2023 | 5,8100 | 5,9400 | 5,8100 | 5,8600 | 5,8600 | 64.100 |
| 28 dic 2023 | 5,9600 | 5,9700 | 5,8200 | 5,8300 | 5,8300 | 51.100 |
| 27 dic 2023 | 5,8400 | 5,9900 | 5,7700 | 5,9500 | 5,9500 | 118.500 |
| 26 dic 2023 | 5,8400 | 5,9100 | 5,7800 | 5,8600 | 5,8600 | 89.800 |
| 22 dic 2023 | 5,8800 | 5,9500 | 5,7600 | 5,7800 | 5,7800 | 74.400 |
| 21 dic 2023 | 5,8200 | 5,9100 | 5,7600 | 5,8900 | 5,8900 | 72.000 |
| 20 dic 2023 | 6,0600 | 6,1400 | 5,6700 | 5,7700 | 5,7700 | 133.400 |
| 19 dic 2023 | 5,9000 | 6,1100 | 5,9000 | 6,0300 | 6,0300 | 133.900 |
| 18 dic 2023 | 5,9700 | 6,0800 | 5,8200 | 5,8800 | 5,8800 | 127.100 |
| 15 dic 2023 | 5,9200 | 6,0400 | 5,8200 | 5,9400 | 5,9400 | 195.300 |
| 14 dic 2023 | 6,1000 | 6,2500 | 5,7700 | 5,8500 | 5,8500 | 190.900 |
| 13 dic 2023 | 5,9100 | 6,0800 | 5,9100 | 6,0500 | 6,0500 | 152.500 |
| 12 dic 2023 | 6,2100 | 6,2100 | 5,9100 | 5,9200 | 5,9200 | 101.900 |
| 11 dic 2023 | 5,8500 | 6,2500 | 5,8500 | 6,1700 | 6,1700 | 327.700 |
| 08 dic 2023 | 5,8800 | 6,0200 | 5,8400 | 5,9100 | 5,9100 | 106.100 |
| 07 dic 2023 | 5,7100 | 5,9200 | 5,7100 | 5,8900 | 5,8900 | 135.800 |
| 06 dic 2023 | 5,7100 | 5,8500 | 5,4800 | 5,6800 | 5,6800 | 194.600 |
| 05 dic 2023 | 5,7900 | 5,8700 | 5,6500 | 5,6900 | 5,6900 | 175.300 |
| 04 dic 2023 | 5,9800 | 6,0600 | 5,8000 | 5,8300 | 5,8300 | 329.200 |
| *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.