Italia markets open in 2 hours 4 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.084,37 -144,74 (-0,38%) EUR/USD
1,0774 +0,0001 (+0,01%) Bitcoin EUR
56.600,17 -73,54 (-0,13%) CMC Crypto 200
1.257,84 -54,79 (-4,17%)
Moringa Acquisition Corp (MACA)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 11,37 | 11,39 | 11,14 | 11,14 | 11,14 | 900 |
| 09 mag 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 08 mag 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 07 mag 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 06 mag 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 03 mag 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 02 mag 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | 100 |
| 01 mag 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 30 apr 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | 900 |
| 29 apr 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | 100 |
| 26 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 25 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 24 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 23 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 22 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 19 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 18 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | 100 |
| 17 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | 100 |
| 16 apr 2024 | 11,22 | 11,22 | 11,11 | 11,11 | 11,11 | 200 |
| 15 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | 100 |
| 12 apr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | 200 |
| 11 apr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | 100 |
| 10 apr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 09 apr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 08 apr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 05 apr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | 100 |
| 04 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 03 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 02 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 01 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 28 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 27 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | 100 |
| 26 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | 100 |
| 25 mar 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 22 mar 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 21 mar 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 20 mar 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 19 mar 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 18 mar 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 15 mar 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 14 mar 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 13 mar 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 12 mar 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 11 mar 2024 | 11,10 | 11,11 | 11,10 | 11,11 | 11,11 | 600 |
| 08 mar 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 07 mar 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | 200 |
| 06 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 100 |
| 05 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 04 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 7.200 |
| 01 mar 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 29 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 28 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 27 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 26 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 100 |
| 23 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 100 |
| 22 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 21.300 |
| 21 feb 2024 | 10,99 | 11,03 | 10,99 | 11,03 | 11,03 | 500 |
| 20 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 16 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 15 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 14 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 13 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 100 |
| 12 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | 300 |
| 09 feb 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 08 feb 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 07 feb 2024 | 10,98 | 11,01 | 10,98 | 11,01 | 11,01 | 2.300 |
| 06 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 05 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 02 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 01 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 31 gen 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 30 gen 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 29 gen 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 26 gen 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 25 gen 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 24 gen 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | 1.000 |
| 23 gen 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 22 gen 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 19 gen 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 18 gen 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 17 gen 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 16 gen 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 12 gen 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 11 gen 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 10 gen 2024 | 10,95 | 11,02 | 10,95 | 11,02 | 11,02 | 77.300 |
| 09 gen 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 08 gen 2024 | 10,90 | 10,92 | 10,90 | 10,92 | 10,92 | 1.000 |
| 05 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 04 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 03 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 02 gen 2024 | 10,89 | 10,90 | 10,89 | 10,90 | 10,90 | 1.900 |
| 29 dic 2023 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 28 dic 2023 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 27 dic 2023 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 26 dic 2023 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 22 dic 2023 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 21 dic 2023 | 10,87 | 10,87 | 10,85 | 10,85 | 10,85 | 4.500 |
| 20 dic 2023 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 19 dic 2023 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 18 dic 2023 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| *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.