Italia markets open in 18 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) EUR/USD
1,0771 +0,0055 (+0,52%) Bitcoin EUR
58.772,11 +2.325,79 (+4,12%) CMC Crypto 200
1.311,81 +9,74 (+0,75%)
Mountain & Co. I Acquisition Corp. (MCAA)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 27 giu 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | 1.100 |
| 26 giu 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | 15.100 |
| 25 giu 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | 2.100 |
| 24 giu 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 21 giu 2024 | 11,64 | 11,65 | 11,64 | 11,65 | 11,65 | 1.000 |
| 20 giu 2024 | 11,65 | 11,65 | 11,64 | 11,64 | 11,64 | 6.000 |
| 18 giu 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 17 giu 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 14 giu 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | 1.200 |
| 13 giu 2024 | 11,63 | 11,65 | 11,63 | 11,63 | 11,63 | 154.700 |
| 12 giu 2024 | 11,63 | 11,64 | 11,63 | 11,64 | 11,64 | 7.700 |
| 11 giu 2024 | 11,62 | 11,63 | 11,62 | 11,63 | 11,63 | 2.400 |
| 10 giu 2024 | 11,63 | 11,63 | 11,60 | 11,60 | 11,60 | 425.600 |
| 07 giu 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 06 giu 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 05 giu 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 04 giu 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 03 giu 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | 1.000 |
| 31 mag 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 1.100 |
| 30 mag 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | 1.000 |
| 29 mag 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | 2.000 |
| 28 mag 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | 3.000 |
| 24 mag 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 23 mag 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 22 mag 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | 200 |
| 21 mag 2024 | 11,57 | 11,61 | 11,57 | 11,61 | 11,61 | 5.500 |
| 20 mag 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 17 mag 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 16 mag 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | 2.700 |
| 15 mag 2024 | 11,56 | 11,56 | 11,55 | 11,56 | 11,56 | 115.000 |
| 14 mag 2024 | 11,56 | 11,56 | 11,55 | 11,55 | 11,55 | 2.000 |
| 13 mag 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 10 mag 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 09 mag 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 08 mag 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | 1.200 |
| 07 mag 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | 1.100 |
| 06 mag 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | 700 |
| 03 mag 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 02 mag 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 01 mag 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 30 apr 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | 31.800 |
| 29 apr 2024 | 11,50 | 11,54 | 11,50 | 11,54 | 11,54 | 1.100 |
| 26 apr 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | 400 |
| 25 apr 2024 | 11,54 | 11,55 | 11,52 | 11,52 | 11,52 | 23.100 |
| 24 apr 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 23 apr 2024 | 11,54 | 11,55 | 11,54 | 11,54 | 11,54 | 61.400 |
| 22 apr 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | 400 |
| 19 apr 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | 500 |
| 18 apr 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | 10.300 |
| 17 apr 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | 1.200 |
| 16 apr 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | 343.100 |
| 15 apr 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | 31.300 |
| 12 apr 2024 | 11,52 | 11,52 | 11,51 | 11,52 | 11,52 | 69.700 |
| 11 apr 2024 | 11,51 | 11,52 | 11,51 | 11,51 | 11,51 | 64.800 |
| 10 apr 2024 | 11,50 | 11,51 | 11,50 | 11,51 | 11,51 | 31.800 |
| 09 apr 2024 | 11,51 | 11,52 | 11,51 | 11,52 | 11,52 | 2.400 |
| 08 apr 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 05 apr 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | 400 |
| 04 apr 2024 | 11,49 | 11,51 | 11,48 | 11,51 | 11,51 | 5.700 |
| 03 apr 2024 | 11,50 | 11,51 | 11,50 | 11,51 | 11,51 | 1.200 |
| 02 apr 2024 | 11,44 | 11,50 | 11,44 | 11,50 | 11,50 | 55.200 |
| 01 apr 2024 | 11,50 | 11,50 | 11,48 | 11,50 | 11,50 | 5.300 |
| 28 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | 200 |
| 27 mar 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | 100 |
| 26 mar 2024 | 11,47 | 11,49 | 11,47 | 11,49 | 11,49 | 400 |
| 25 mar 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | 34.700 |
| 22 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | 200 |
| 21 mar 2024 | 11,48 | 11,49 | 11,47 | 11,49 | 11,49 | 84.600 |
| 20 mar 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | 500 |
| 19 mar 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 18 mar 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | 700 |
| 15 mar 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 14 mar 2024 | 11,46 | 11,47 | 11,45 | 11,46 | 11,46 | 152.300 |
| 13 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 12 mar 2024 | 11,46 | 11,48 | 11,46 | 11,47 | 11,47 | 154.100 |
| 11 mar 2024 | 11,45 | 11,46 | 11,45 | 11,46 | 11,46 | 2.100 |
| 08 mar 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | 101.400 |
| 07 mar 2024 | 11,44 | 11,44 | 11,43 | 11,44 | 11,44 | 186.200 |
| 06 mar 2024 | 11,43 | 11,44 | 11,43 | 11,43 | 11,43 | 173.000 |
| 05 mar 2024 | 11,43 | 11,44 | 11,41 | 11,44 | 11,44 | 3.157.300 |
| 04 mar 2024 | 11,41 | 11,41 | 11,40 | 11,41 | 11,41 | 1.500 |
| 01 mar 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | 300 |
| 29 feb 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | 9.600 |
| 28 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 10.000 |
| 27 feb 2024 | 11,42 | 11,42 | 11,39 | 11,39 | 11,39 | 2.500 |
| 26 feb 2024 | 11,38 | 11,39 | 11,38 | 11,39 | 11,39 | 300 |
| 23 feb 2024 | 11,38 | 11,39 | 11,38 | 11,38 | 11,38 | 257.100 |
| 22 feb 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 21 feb 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | 300 |
| 20 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 16 feb 2024 | 11,37 | 11,38 | 11,37 | 11,38 | 11,38 | 5.900 |
| 15 feb 2024 | 11,35 | 11,36 | 11,35 | 11,36 | 11,36 | 3.000 |
| 14 feb 2024 | 11,36 | 11,37 | 11,36 | 11,37 | 11,37 | 1.400 |
| 13 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 12 feb 2024 | 11,36 | 11,38 | 11,36 | 11,38 | 11,38 | 800 |
| 09 feb 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 08 feb 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | 10.000 |
| 07 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 06 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| *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.