Italia markets closed
Dow Jones
38.163,82 +260,53 (+0,69%) Nasdaq
15.803,05 +197,57 (+1,27%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
55.146,76 +1.847,73 (+3,47%) CMC Crypto 200
1.273,68 +2,94 (+0,23%)
LegalZoom.com, Inc. (LZ)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:31PM EDT. Mercato aperto.
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 | 12,30 | 12,30 | 11,94 | 12,14 | 12,14 | 481.710 |
| 01 mag 2024 | 11,99 | 12,43 | 11,90 | 12,16 | 12,16 | 1.084.900 |
| 30 apr 2024 | 12,04 | 12,13 | 11,84 | 11,95 | 11,95 | 1.466.600 |
| 29 apr 2024 | 12,55 | 12,55 | 12,06 | 12,17 | 12,17 | 956.300 |
| 26 apr 2024 | 12,41 | 12,50 | 12,26 | 12,48 | 12,48 | 998.300 |
| 25 apr 2024 | 12,05 | 12,34 | 12,01 | 12,27 | 12,27 | 1.020.100 |
| 24 apr 2024 | 12,17 | 12,37 | 12,11 | 12,30 | 12,30 | 967.200 |
| 23 apr 2024 | 12,10 | 12,48 | 12,08 | 12,17 | 12,17 | 1.167.800 |
| 22 apr 2024 | 11,73 | 12,16 | 11,64 | 12,11 | 12,11 | 1.408.900 |
| 19 apr 2024 | 11,75 | 11,98 | 11,63 | 11,73 | 11,73 | 1.020.100 |
| 18 apr 2024 | 12,01 | 12,09 | 11,69 | 11,81 | 11,81 | 1.018.600 |
| 17 apr 2024 | 12,32 | 12,43 | 11,99 | 12,01 | 12,01 | 986.600 |
| 16 apr 2024 | 12,31 | 12,34 | 12,15 | 12,21 | 12,21 | 785.700 |
| 15 apr 2024 | 12,76 | 12,76 | 12,29 | 12,42 | 12,42 | 899.800 |
| 12 apr 2024 | 12,81 | 12,85 | 12,59 | 12,69 | 12,69 | 914.100 |
| 11 apr 2024 | 12,68 | 12,98 | 12,64 | 12,96 | 12,96 | 888.200 |
| 10 apr 2024 | 12,94 | 12,94 | 12,51 | 12,62 | 12,62 | 1.023.600 |
| 09 apr 2024 | 13,31 | 13,35 | 13,09 | 13,11 | 13,11 | 697.200 |
| 08 apr 2024 | 13,20 | 13,32 | 13,02 | 13,22 | 13,22 | 831.400 |
| 05 apr 2024 | 13,18 | 13,24 | 12,98 | 13,11 | 13,11 | 884.900 |
| 04 apr 2024 | 13,25 | 13,42 | 13,10 | 13,15 | 13,15 | 932.200 |
| 03 apr 2024 | 13,23 | 13,50 | 13,03 | 13,08 | 13,08 | 1.184.800 |
| 02 apr 2024 | 13,15 | 13,56 | 13,06 | 13,38 | 13,38 | 1.335.800 |
| 01 apr 2024 | 13,40 | 13,47 | 13,27 | 13,41 | 13,41 | 976.700 |
| 28 mar 2024 | 13,31 | 13,47 | 13,25 | 13,34 | 13,34 | 811.800 |
| 27 mar 2024 | 13,19 | 13,33 | 13,04 | 13,27 | 13,27 | 948.000 |
| 26 mar 2024 | 13,15 | 13,20 | 12,98 | 13,01 | 13,01 | 1.161.900 |
| 25 mar 2024 | 13,10 | 13,21 | 12,97 | 12,97 | 12,97 | 736.500 |
| 22 mar 2024 | 13,32 | 13,39 | 13,10 | 13,15 | 13,15 | 854.300 |
| 21 mar 2024 | 13,24 | 13,43 | 13,03 | 13,21 | 13,21 | 1.518.300 |
| 20 mar 2024 | 13,20 | 13,58 | 13,10 | 13,45 | 13,45 | 896.500 |
| 19 mar 2024 | 12,93 | 13,27 | 12,93 | 13,22 | 13,22 | 734.200 |
| 18 mar 2024 | 13,03 | 13,15 | 12,98 | 13,01 | 13,01 | 773.300 |
| 15 mar 2024 | 13,17 | 13,37 | 13,00 | 13,04 | 13,04 | 3.039.600 |
| 14 mar 2024 | 13,35 | 13,61 | 13,18 | 13,31 | 13,31 | 873.700 |
| 13 mar 2024 | 13,50 | 13,74 | 13,47 | 13,57 | 13,57 | 818.600 |
| 12 mar 2024 | 13,50 | 13,71 | 13,46 | 13,59 | 13,59 | 888.100 |
| 11 mar 2024 | 13,42 | 13,67 | 13,41 | 13,51 | 13,51 | 1.120.400 |
| 08 mar 2024 | 13,50 | 13,69 | 13,38 | 13,38 | 13,38 | 1.027.900 |
| 07 mar 2024 | 13,31 | 13,49 | 13,31 | 13,44 | 13,44 | 973.700 |
| 06 mar 2024 | 12,99 | 13,28 | 12,91 | 13,19 | 13,19 | 1.564.000 |
| 05 mar 2024 | 12,83 | 12,93 | 12,63 | 12,79 | 12,79 | 1.383.600 |
| 04 mar 2024 | 12,65 | 13,15 | 12,64 | 12,96 | 12,96 | 1.690.700 |
| 01 mar 2024 | 12,36 | 12,74 | 12,22 | 12,64 | 12,64 | 2.678.600 |
| 29 feb 2024 | 11,77 | 12,51 | 11,75 | 12,40 | 12,40 | 2.644.900 |
| 28 feb 2024 | 11,54 | 11,72 | 11,49 | 11,70 | 11,70 | 1.530.300 |
| 27 feb 2024 | 11,39 | 11,68 | 11,19 | 11,62 | 11,62 | 2.518.000 |
| 26 feb 2024 | 11,26 | 11,64 | 10,91 | 11,48 | 11,48 | 2.810.600 |
| 23 feb 2024 | 10,09 | 11,37 | 10,09 | 11,24 | 11,24 | 4.251.100 |
| 22 feb 2024 | 9,75 | 10,16 | 9,75 | 9,83 | 9,83 | 3.545.900 |
| 21 feb 2024 | 9,93 | 10,01 | 9,50 | 9,76 | 9,76 | 3.486.000 |
| 20 feb 2024 | 10,43 | 10,44 | 9,94 | 9,98 | 9,98 | 1.678.600 |
| 16 feb 2024 | 10,64 | 10,73 | 10,51 | 10,57 | 10,57 | 1.123.900 |
| 15 feb 2024 | 10,76 | 10,84 | 10,60 | 10,76 | 10,76 | 1.156.200 |
| 14 feb 2024 | 10,50 | 10,69 | 10,41 | 10,64 | 10,64 | 867.800 |
| 13 feb 2024 | 10,42 | 10,51 | 10,17 | 10,32 | 10,32 | 1.245.800 |
| 12 feb 2024 | 10,60 | 10,80 | 10,52 | 10,73 | 10,73 | 709.700 |
| 09 feb 2024 | 10,45 | 10,68 | 10,17 | 10,62 | 10,62 | 918.100 |
| 08 feb 2024 | 10,46 | 10,57 | 10,37 | 10,41 | 10,41 | 1.131.900 |
| 07 feb 2024 | 10,43 | 10,60 | 10,34 | 10,39 | 10,39 | 1.003.400 |
| 06 feb 2024 | 10,20 | 10,47 | 10,20 | 10,39 | 10,39 | 806.100 |
| 05 feb 2024 | 10,32 | 10,32 | 10,13 | 10,21 | 10,21 | 631.900 |
| 02 feb 2024 | 10,34 | 10,51 | 10,24 | 10,42 | 10,42 | 786.500 |
| 01 feb 2024 | 10,36 | 10,55 | 10,26 | 10,42 | 10,42 | 776.200 |
| 31 gen 2024 | 10,58 | 10,63 | 10,27 | 10,31 | 10,31 | 1.137.900 |
| 30 gen 2024 | 10,86 | 10,86 | 10,56 | 10,63 | 10,63 | 737.200 |
| 29 gen 2024 | 10,67 | 10,92 | 10,61 | 10,92 | 10,92 | 715.600 |
| 26 gen 2024 | 10,76 | 11,02 | 10,68 | 10,68 | 10,68 | 583.600 |
| 25 gen 2024 | 10,73 | 10,74 | 10,59 | 10,71 | 10,71 | 874.300 |
| 24 gen 2024 | 10,97 | 10,98 | 10,60 | 10,61 | 10,61 | 654.000 |
| 23 gen 2024 | 11,10 | 11,14 | 10,72 | 10,83 | 10,83 | 836.000 |
| 22 gen 2024 | 10,97 | 11,23 | 10,90 | 10,99 | 10,99 | 816.800 |
| 19 gen 2024 | 10,56 | 10,90 | 10,37 | 10,83 | 10,83 | 816.300 |
| 18 gen 2024 | 10,53 | 10,63 | 10,31 | 10,49 | 10,49 | 875.200 |
| 17 gen 2024 | 10,39 | 10,67 | 10,36 | 10,47 | 10,47 | 702.800 |
| 16 gen 2024 | 10,67 | 10,70 | 10,44 | 10,58 | 10,58 | 736.800 |
| 12 gen 2024 | 11,00 | 11,04 | 10,75 | 10,78 | 10,78 | 866.700 |
| 11 gen 2024 | 10,81 | 10,95 | 10,63 | 10,93 | 10,93 | 930.000 |
| 10 gen 2024 | 10,69 | 10,90 | 10,65 | 10,85 | 10,85 | 798.600 |
| 09 gen 2024 | 10,65 | 10,77 | 10,61 | 10,73 | 10,73 | 662.300 |
| 08 gen 2024 | 10,41 | 10,96 | 10,41 | 10,81 | 10,81 | 1.170.200 |
| 05 gen 2024 | 10,24 | 10,45 | 10,10 | 10,40 | 10,40 | 1.162.200 |
| 04 gen 2024 | 10,67 | 10,67 | 10,39 | 10,40 | 10,40 | 1.259.300 |
| 03 gen 2024 | 10,82 | 10,86 | 10,57 | 10,64 | 10,64 | 1.306.600 |
| 02 gen 2024 | 11,13 | 11,14 | 10,63 | 10,92 | 10,92 | 1.404.200 |
| 29 dic 2023 | 11,97 | 12,03 | 11,30 | 11,30 | 11,30 | 1.455.500 |
| 28 dic 2023 | 11,29 | 11,61 | 11,28 | 11,58 | 11,58 | 1.081.800 |
| 27 dic 2023 | 11,27 | 11,37 | 11,23 | 11,29 | 11,29 | 604.600 |
| 26 dic 2023 | 11,47 | 11,47 | 11,23 | 11,27 | 11,27 | 690.200 |
| 22 dic 2023 | 11,17 | 11,63 | 11,06 | 11,42 | 11,42 | 1.349.000 |
| 21 dic 2023 | 11,13 | 11,21 | 10,90 | 11,11 | 11,11 | 1.432.900 |
| 20 dic 2023 | 11,52 | 11,58 | 11,05 | 11,07 | 11,07 | 1.708.000 |
| 19 dic 2023 | 11,29 | 11,60 | 11,29 | 11,58 | 11,58 | 1.300.300 |
| 18 dic 2023 | 11,14 | 11,39 | 11,03 | 11,23 | 11,23 | 1.430.800 |
| 15 dic 2023 | 11,37 | 11,43 | 11,01 | 11,10 | 11,10 | 3.189.100 |
| 14 dic 2023 | 11,45 | 11,66 | 11,17 | 11,37 | 11,37 | 1.513.900 |
| 13 dic 2023 | 10,85 | 11,35 | 10,77 | 11,27 | 11,27 | 1.293.900 |
| 12 dic 2023 | 10,91 | 11,10 | 10,80 | 10,82 | 10,82 | 1.172.100 |
| 11 dic 2023 | 10,74 | 10,86 | 10,56 | 10,85 | 10,85 | 3.388.900 |
| 08 dic 2023 | 10,86 | 11,03 | 10,76 | 10,80 | 10,80 | 955.100 |
| *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.