Italia markets closed
Dow Jones
39.269,87 +213,48 (+0,55%) Nasdaq
16.346,67 +43,91 (+0,27%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0781 +0,0029 (+0,27%) Bitcoin EUR
57.375,39 -639,54 (-1,10%) CMC Crypto 200
1.331,41 +31,31 (+2,41%)
NaaS Technology Inc. (NAAS)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:03PM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 0,8800 | 0,8900 | 0,8500 | 0,8550 | 0,8550 | 328.668 |
| 08 mag 2024 | 0,8820 | 0,9000 | 0,8320 | 0,8800 | 0,8800 | 483.000 |
| 07 mag 2024 | 0,9300 | 0,9300 | 0,8670 | 0,8740 | 0,8740 | 640.200 |
| 06 mag 2024 | 0,9600 | 0,9600 | 0,9070 | 0,9210 | 0,9210 | 527.400 |
| 03 mag 2024 | 0,9480 | 0,9600 | 0,9200 | 0,9370 | 0,9370 | 544.500 |
| 02 mag 2024 | 0,9540 | 0,9730 | 0,9410 | 0,9480 | 0,9480 | 549.300 |
| 01 mag 2024 | 0,9800 | 1,0000 | 0,9210 | 0,9310 | 0,9310 | 330.100 |
| 30 apr 2024 | 0,9680 | 1,0100 | 0,9500 | 1,0000 | 1,0000 | 779.000 |
| 29 apr 2024 | 0,9850 | 0,9850 | 0,9530 | 0,9780 | 0,9780 | 1.194.000 |
| 26 apr 2024 | 0,9160 | 0,9870 | 0,9160 | 0,9600 | 0,9600 | 1.162.000 |
| 25 apr 2024 | 0,8500 | 0,9300 | 0,8500 | 0,9080 | 0,9080 | 1.999.400 |
| 24 apr 2024 | 0,9900 | 1,0000 | 0,7830 | 0,8600 | 0,8600 | 2.255.500 |
| 23 apr 2024 | 1,0200 | 1,0500 | 0,9720 | 0,9800 | 0,9800 | 539.200 |
| 22 apr 2024 | 0,9930 | 1,0400 | 0,9880 | 1,0200 | 1,0200 | 714.100 |
| 19 apr 2024 | 1,0100 | 1,0550 | 0,9780 | 0,9800 | 0,9800 | 775.300 |
| 18 apr 2024 | 1,0000 | 1,0500 | 0,9630 | 1,0300 | 1,0300 | 867.900 |
| 17 apr 2024 | 1,0500 | 1,0600 | 0,9800 | 1,0000 | 1,0000 | 993.400 |
| 16 apr 2024 | 0,9980 | 1,0500 | 0,9980 | 1,0500 | 1,0500 | 553.800 |
| 15 apr 2024 | 1,0600 | 1,0800 | 0,9900 | 1,0000 | 1,0000 | 775.900 |
| 12 apr 2024 | 1,0800 | 1,1000 | 1,0400 | 1,0500 | 1,0500 | 734.300 |
| 11 apr 2024 | 1,0900 | 1,1200 | 1,0700 | 1,0900 | 1,0900 | 793.300 |
| 10 apr 2024 | 1,1200 | 1,1300 | 1,0500 | 1,0500 | 1,0500 | 531.700 |
| 09 apr 2024 | 1,1000 | 1,1500 | 1,0900 | 1,1400 | 1,1400 | 695.700 |
| 08 apr 2024 | 1,1000 | 1,1100 | 1,0510 | 1,1000 | 1,1000 | 289.900 |
| 05 apr 2024 | 1,1200 | 1,1300 | 1,0400 | 1,0900 | 1,0900 | 747.000 |
| 04 apr 2024 | 1,1300 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 569.500 |
| 03 apr 2024 | 1,0900 | 1,1300 | 1,0700 | 1,1300 | 1,1300 | 715.400 |
| 02 apr 2024 | 1,1100 | 1,1100 | 1,0500 | 1,1000 | 1,1000 | 988.000 |
| 01 apr 2024 | 1,2200 | 1,2480 | 1,0700 | 1,1000 | 1,1000 | 1.642.700 |
| 28 mar 2024 | 1,2600 | 1,2850 | 1,2300 | 1,2400 | 1,2400 | 692.200 |
| 27 mar 2024 | 1,2100 | 1,2800 | 1,2000 | 1,2400 | 1,2400 | 2.090.300 |
| 26 mar 2024 | 1,1900 | 1,2400 | 1,1650 | 1,2000 | 1,2000 | 931.100 |
| 25 mar 2024 | 1,2100 | 1,2750 | 1,1600 | 1,1800 | 1,1800 | 666.200 |
| 22 mar 2024 | 1,1400 | 1,2300 | 1,1100 | 1,2300 | 1,2300 | 768.700 |
| 21 mar 2024 | 1,1900 | 1,2650 | 1,1300 | 1,1500 | 1,1500 | 1.555.700 |
| 20 mar 2024 | 1,1000 | 1,1900 | 1,0900 | 1,1800 | 1,1800 | 676.100 |
| 19 mar 2024 | 1,1400 | 1,1400 | 1,0900 | 1,1200 | 1,1200 | 1.093.800 |
| 18 mar 2024 | 1,1200 | 1,1500 | 1,1000 | 1,1300 | 1,1300 | 1.780.600 |
| 15 mar 2024 | 1,0900 | 1,1600 | 1,0800 | 1,0900 | 1,0900 | 1.236.800 |
| 14 mar 2024 | 1,1500 | 1,1500 | 1,0900 | 1,1000 | 1,1000 | 2.797.000 |
| 13 mar 2024 | 1,3200 | 1,3650 | 1,0800 | 1,0900 | 1,0900 | 6.351.500 |
| 12 mar 2024 | 1,4700 | 1,5500 | 1,4500 | 1,4900 | 1,4900 | 1.052.800 |
| 11 mar 2024 | 1,3500 | 1,5100 | 1,3500 | 1,5000 | 1,5000 | 975.700 |
| 08 mar 2024 | 1,3300 | 1,3870 | 1,3000 | 1,3400 | 1,3400 | 745.300 |
| 07 mar 2024 | 1,3000 | 1,3700 | 1,3000 | 1,3300 | 1,3300 | 578.800 |
| 06 mar 2024 | 1,3800 | 1,3800 | 1,2800 | 1,3100 | 1,3100 | 779.500 |
| 05 mar 2024 | 1,4400 | 1,4400 | 1,3200 | 1,3300 | 1,3300 | 1.015.300 |
| 04 mar 2024 | 1,5200 | 1,5300 | 1,3600 | 1,4200 | 1,4200 | 1.499.500 |
| 01 mar 2024 | 1,5900 | 1,5900 | 1,5200 | 1,5300 | 1,5300 | 833.000 |
| 29 feb 2024 | 1,6200 | 1,6570 | 1,4400 | 1,5000 | 1,5000 | 1.792.900 |
| 28 feb 2024 | 1,6300 | 1,6600 | 1,6000 | 1,6100 | 1,6100 | 849.900 |
| 27 feb 2024 | 1,6100 | 1,7100 | 1,6000 | 1,6500 | 1,6500 | 1.332.500 |
| 26 feb 2024 | 1,5200 | 1,6490 | 1,5200 | 1,5700 | 1,5700 | 1.337.000 |
| 23 feb 2024 | 1,5400 | 1,5650 | 1,4400 | 1,4900 | 1,4900 | 1.240.500 |
| 22 feb 2024 | 1,6200 | 1,6300 | 1,5050 | 1,5200 | 1,5200 | 1.893.200 |
| 21 feb 2024 | 1,6800 | 1,6900 | 1,5850 | 1,6000 | 1,6000 | 876.800 |
| 20 feb 2024 | 1,8500 | 1,8700 | 1,5900 | 1,6000 | 1,6000 | 1.416.100 |
| 16 feb 2024 | 1,6400 | 1,8500 | 1,6400 | 1,8200 | 1,8200 | 1.237.300 |
| 15 feb 2024 | 1,6700 | 1,6990 | 1,6250 | 1,6400 | 1,6400 | 736.600 |
| 14 feb 2024 | 1,6700 | 1,7700 | 1,6600 | 1,6700 | 1,6700 | 931.300 |
| 13 feb 2024 | 1,6600 | 1,6850 | 1,5750 | 1,6700 | 1,6700 | 1.490.700 |
| 12 feb 2024 | 1,7500 | 1,8400 | 1,6800 | 1,6800 | 1,6800 | 1.118.700 |
| 09 feb 2024 | 1,9400 | 1,9510 | 1,6900 | 1,7900 | 1,7900 | 1.293.700 |
| 08 feb 2024 | 1,8200 | 2,0100 | 1,8000 | 1,9000 | 1,9000 | 2.602.400 |
| 07 feb 2024 | 1,8000 | 1,8300 | 1,7600 | 1,8100 | 1,8100 | 636.500 |
| 06 feb 2024 | 1,7000 | 1,8300 | 1,5300 | 1,7900 | 1,7900 | 2.683.200 |
| 05 feb 2024 | 1,5500 | 1,7050 | 1,5500 | 1,7000 | 1,7000 | 1.056.900 |
| 02 feb 2024 | 1,5700 | 1,6210 | 1,5000 | 1,6000 | 1,6000 | 1.504.000 |
| 01 feb 2024 | 1,6000 | 1,6600 | 1,5500 | 1,6200 | 1,6200 | 1.776.500 |
| 31 gen 2024 | 1,4600 | 1,5900 | 1,4300 | 1,5700 | 1,5700 | 1.289.800 |
| 30 gen 2024 | 1,6200 | 1,6300 | 1,4000 | 1,4300 | 1,4300 | 1.252.200 |
| 29 gen 2024 | 1,3300 | 1,6100 | 1,3100 | 1,5800 | 1,5800 | 2.908.200 |
| 26 gen 2024 | 1,2800 | 1,3300 | 1,2200 | 1,2900 | 1,2900 | 700.900 |
| 25 gen 2024 | 1,2100 | 1,2800 | 1,1800 | 1,2800 | 1,2800 | 730.600 |
| 24 gen 2024 | 1,2000 | 1,2700 | 1,1650 | 1,1800 | 1,1800 | 602.100 |
| 23 gen 2024 | 1,1600 | 1,1960 | 1,0900 | 1,1800 | 1,1800 | 1.010.900 |
| 22 gen 2024 | 1,1300 | 1,1600 | 1,0700 | 1,1400 | 1,1400 | 446.700 |
| 19 gen 2024 | 1,1600 | 1,1700 | 1,0700 | 1,1400 | 1,1400 | 606.900 |
| 18 gen 2024 | 1,3000 | 1,3100 | 1,1700 | 1,1800 | 1,1800 | 740.300 |
| 17 gen 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3100 | 1,3100 | 433.000 |
| 16 gen 2024 | 1,4700 | 1,4800 | 1,3200 | 1,4000 | 1,4000 | 1.087.000 |
| 12 gen 2024 | 1,5000 | 1,5700 | 1,4400 | 1,4800 | 1,4800 | 657.400 |
| 11 gen 2024 | 1,5200 | 1,5700 | 1,4800 | 1,5300 | 1,5300 | 963.700 |
| 10 gen 2024 | 1,6200 | 1,6800 | 1,5000 | 1,5100 | 1,5100 | 1.175.500 |
| 09 gen 2024 | 1,5100 | 1,6100 | 1,4900 | 1,6000 | 1,6000 | 685.900 |
| 08 gen 2024 | 1,5000 | 1,5800 | 1,3700 | 1,5600 | 1,5600 | 906.100 |
| 05 gen 2024 | 1,5600 | 1,5610 | 1,4700 | 1,4800 | 1,4800 | 561.900 |
| 04 gen 2024 | 1,7000 | 1,7050 | 1,4800 | 1,5600 | 1,5600 | 947.300 |
| 03 gen 2024 | 1,4700 | 1,7400 | 1,3900 | 1,6500 | 1,6500 | 2.204.100 |
| 02 gen 2024 | 1,5200 | 1,5200 | 1,4200 | 1,4400 | 1,4400 | 688.200 |
| 29 dic 2023 | 1,6100 | 1,6100 | 1,4900 | 1,5200 | 1,5200 | 839.400 |
| 28 dic 2023 | 1,6000 | 1,6000 | 1,4800 | 1,5900 | 1,5900 | 3.494.500 |
| 27 dic 2023 | 1,6500 | 1,6600 | 1,4900 | 1,5500 | 1,5500 | 1.945.300 |
| 26 dic 2023 | 1,6600 | 1,7000 | 1,6200 | 1,6400 | 1,6400 | 744.300 |
| 22 dic 2023 | 1,7800 | 1,7800 | 1,6200 | 1,6200 | 1,6200 | 1.992.300 |
| 21 dic 2023 | 1,7900 | 1,8900 | 1,7600 | 1,8100 | 1,8100 | 2.498.900 |
| 20 dic 2023 | 1,8300 | 1,8550 | 1,7100 | 1,7200 | 1,7200 | 1.477.100 |
| 19 dic 2023 | 1,7600 | 1,8900 | 1,7500 | 1,8700 | 1,8700 | 1.302.500 |
| 18 dic 2023 | 1,7800 | 1,8800 | 1,7000 | 1,7600 | 1,7600 | 919.700 |
| 15 dic 2023 | 1,9200 | 1,9700 | 1,7500 | 1,7600 | 1,7600 | 1.360.200 |
| *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.