Italia markets close in 4 hours
FTSE MIB
34.284,75 -385,31 (-1,11%) Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,88 -1,34 (-1,81%) Bitcoin EUR
63.380,20 -271,98 (-0,43%)
Monterey Capital Acquisition Corporation (MCAC)
NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | 300 |
| 31 mag 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 300 |
| 30 mag 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | 900 |
| 29 mag 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 28 mag 2024 | 11,25 | 11,29 | 11,25 | 11,29 | 11,29 | 2.100 |
| 24 mag 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 23 mag 2024 | 11,28 | 11,29 | 11,26 | 11,29 | 11,29 | 112.500 |
| 22 mag 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 21 mag 2024 | 11,23 | 11,29 | 11,23 | 11,29 | 11,29 | 900 |
| 20 mag 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | 2.100 |
| 17 mag 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | 4.300 |
| 16 mag 2024 | 11,26 | 11,27 | 11,25 | 11,27 | 11,27 | 2.800 |
| 15 mag 2024 | 11,23 | 11,26 | 11,23 | 11,26 | 11,26 | 2.400 |
| 14 mag 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 13 mag 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | 6.600 |
| 10 mag 2024 | 11,24 | 11,24 | 11,23 | 11,23 | 11,23 | 1.800 |
| 09 mag 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 08 mag 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | 158.800 |
| 07 mag 2024 | 11,24 | 11,24 | 11,23 | 11,23 | 11,23 | 3.200 |
| 06 mag 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | 27.600 |
| 03 mag 2024 | 11,23 | 11,23 | 11,22 | 11,22 | 11,22 | 100.000 |
| 02 mag 2024 | 11,23 | 11,23 | 11,22 | 11,23 | 11,23 | 27.500 |
| 01 mag 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | 329.800 |
| 30 apr 2024 | 11,23 | 11,24 | 11,23 | 11,24 | 11,24 | 1.800 |
| 29 apr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | 1.000 |
| 26 apr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | 400 |
| 25 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | 1.200 |
| 24 apr 2024 | 11,23 | 11,23 | 11,22 | 11,23 | 11,23 | 49.100 |
| 23 apr 2024 | 11,23 | 11,23 | 11,22 | 11,23 | 11,23 | 6.300 |
| 22 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | 57.700 |
| 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 | 400 |
| 17 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 16 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | 57.100 |
| 15 apr 2024 | 11,22 | 11,24 | 11,22 | 11,22 | 11,22 | 48.300 |
| 12 apr 2024 | 11,19 | 11,33 | 11,19 | 11,21 | 11,21 | 464.200 |
| 11 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 10 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 09 apr 2024 | 11,14 | 11,16 | 11,13 | 11,15 | 11,15 | 288.000 |
| 08 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 05 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 04 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | 100 |
| 03 apr 2024 | 11,19 | 11,19 | 11,09 | 11,09 | 11,09 | 100.100 |
| 02 apr 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | 25.000 |
| 01 apr 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 28 mar 2024 | 11,08 | 11,09 | 11,08 | 11,09 | 11,09 | 700 |
| 27 mar 2024 | 11,09 | 11,09 | 11,07 | 11,07 | 11,07 | 6.500 |
| 26 mar 2024 | 11,07 | 11,09 | 11,06 | 11,07 | 11,07 | 4.100 |
| 25 mar 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 22 mar 2024 | 11,06 | 11,09 | 11,06 | 11,09 | 11,09 | 55.100 |
| 21 mar 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | 16.800 |
| 20 mar 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | 3.700 |
| 19 mar 2024 | 11,05 | 11,06 | 11,05 | 11,06 | 11,06 | 50.200 |
| 18 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 15 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 14 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 13 mar 2024 | 11,02 | 11,07 | 11,02 | 11,07 | 11,07 | 7.000 |
| 12 mar 2024 | 11,01 | 11,02 | 11,01 | 11,02 | 11,02 | 12.500 |
| 11 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 10.100 |
| 08 mar 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 500 |
| 07 mar 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 06 mar 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 05 mar 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 600 |
| 04 mar 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 27.800 |
| 01 mar 2024 | 10,95 | 10,97 | 10,95 | 10,97 | 10,97 | 12.700 |
| 29 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | 500 |
| 28 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | 300 |
| 27 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 26 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 23 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 100 |
| 22 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 21 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 20 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 16 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 15 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 14 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 13 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 12 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 500 |
| 09 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 08 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 07 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 300 |
| 06 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 05 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | 200 |
| 02 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 500 |
| 01 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 31 gen 2024 | 10,95 | 10,95 | 10,94 | 10,94 | 10,94 | 3.000 |
| 30 gen 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 29 gen 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 10.900 |
| 26 gen 2024 | 10,95 | 10,95 | 10,94 | 10,95 | 10,95 | 4.200 |
| 25 gen 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 213.200 |
| 24 gen 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 23 gen 2024 | 10,95 | 10,95 | 10,94 | 10,95 | 10,95 | 53.600 |
| 22 gen 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 16.100 |
| 19 gen 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 200 |
| 18 gen 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 17 gen 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 16 gen 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 12 gen 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 11 gen 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | 400 |
| 10 gen 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| *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.