Italia markets close in 31 minutes
FTSE MIB
33.915,92 -355,20 (-1,04%) Dow Jones
37.768,05 -692,87 (-1,80%) Nasdaq
15.427,71 -285,04 (-1,81%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,19 -0,62 (-0,75%) Bitcoin EUR
59.039,09 -1.648,40 (-2,72%)
NovaGold Resources Inc. (NG)
NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:58AM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 2,8300 | 2,8900 | 2,8100 | 2,8350 | 2,8350 | 212.938 |
| 24 apr 2024 | 2,9000 | 2,9500 | 2,8400 | 2,8500 | 2,8500 | 1.243.400 |
| 23 apr 2024 | 2,7600 | 2,9900 | 2,7500 | 2,9300 | 2,9300 | 1.750.300 |
| 22 apr 2024 | 2,9800 | 3,0200 | 2,7800 | 2,8100 | 2,8100 | 2.553.300 |
| 19 apr 2024 | 3,0600 | 3,1000 | 3,0200 | 3,1000 | 3,1000 | 1.986.800 |
| 18 apr 2024 | 3,1600 | 3,1800 | 3,0600 | 3,0700 | 3,0700 | 1.480.400 |
| 17 apr 2024 | 3,1400 | 3,2000 | 3,0800 | 3,1300 | 3,1300 | 1.494.800 |
| 16 apr 2024 | 3,1100 | 3,1800 | 3,0800 | 3,1200 | 3,1200 | 2.050.900 |
| 15 apr 2024 | 3,1800 | 3,2000 | 3,1000 | 3,1400 | 3,1400 | 1.791.100 |
| 12 apr 2024 | 3,2600 | 3,3700 | 3,1100 | 3,1500 | 3,1500 | 3.878.100 |
| 11 apr 2024 | 3,2000 | 3,2300 | 3,1400 | 3,1800 | 3,1800 | 1.812.100 |
| 10 apr 2024 | 3,1900 | 3,2400 | 3,1200 | 3,1400 | 3,1400 | 2.264.800 |
| 09 apr 2024 | 3,2400 | 3,3100 | 3,1500 | 3,2800 | 3,2800 | 2.345.600 |
| 08 apr 2024 | 3,2400 | 3,3400 | 3,1600 | 3,2000 | 3,2000 | 1.962.300 |
| 05 apr 2024 | 3,0500 | 3,2000 | 3,0300 | 3,1900 | 3,1900 | 1.901.900 |
| 04 apr 2024 | 3,1900 | 3,2100 | 2,8800 | 3,0400 | 3,0400 | 5.048.800 |
| 03 apr 2024 | 3,2400 | 3,3400 | 3,1600 | 3,3100 | 3,3100 | 2.603.600 |
| 02 apr 2024 | 3,2500 | 3,3000 | 3,1300 | 3,2200 | 3,2200 | 2.483.900 |
| 01 apr 2024 | 3,1400 | 3,2000 | 3,0200 | 3,1600 | 3,1600 | 2.953.400 |
| 28 mar 2024 | 2,8000 | 3,0000 | 2,8000 | 3,0000 | 3,0000 | 2.736.200 |
| 27 mar 2024 | 2,7600 | 2,8000 | 2,7100 | 2,7600 | 2,7600 | 2.211.500 |
| 26 mar 2024 | 2,7000 | 2,7900 | 2,6500 | 2,7100 | 2,7100 | 1.599.700 |
| 25 mar 2024 | 2,6900 | 2,7600 | 2,5600 | 2,5700 | 2,5700 | 1.307.700 |
| 22 mar 2024 | 2,7200 | 2,7500 | 2,6700 | 2,6900 | 2,6900 | 1.554.500 |
| 21 mar 2024 | 2,8700 | 2,8700 | 2,6800 | 2,7000 | 2,7000 | 2.090.700 |
| 20 mar 2024 | 2,6400 | 2,8000 | 2,5800 | 2,8000 | 2,8000 | 1.801.900 |
| 19 mar 2024 | 2,6300 | 2,6800 | 2,5600 | 2,6200 | 2,6200 | 1.183.700 |
| 18 mar 2024 | 2,7800 | 2,7900 | 2,6100 | 2,6300 | 2,6300 | 1.346.500 |
| 15 mar 2024 | 2,5800 | 2,7900 | 2,5800 | 2,7500 | 2,7500 | 5.015.200 |
| 14 mar 2024 | 2,5600 | 2,6400 | 2,5200 | 2,5900 | 2,5900 | 2.382.300 |
| 13 mar 2024 | 2,4900 | 2,5900 | 2,4600 | 2,5900 | 2,5900 | 2.853.700 |
| 12 mar 2024 | 2,6100 | 2,6300 | 2,4500 | 2,4800 | 2,4800 | 2.176.500 |
| 11 mar 2024 | 2,6200 | 2,6500 | 2,5500 | 2,6500 | 2,6500 | 1.791.800 |
| 08 mar 2024 | 2,6700 | 2,6700 | 2,5500 | 2,5500 | 2,5500 | 1.662.700 |
| 07 mar 2024 | 2,5300 | 2,6900 | 2,4700 | 2,6100 | 2,6100 | 3.661.800 |
| 06 mar 2024 | 2,5500 | 2,5700 | 2,4700 | 2,4800 | 2,4800 | 2.643.100 |
| 05 mar 2024 | 2,5200 | 2,6100 | 2,4700 | 2,5200 | 2,5200 | 3.739.700 |
| 04 mar 2024 | 2,5200 | 2,5400 | 2,4700 | 2,4900 | 2,4900 | 2.126.800 |
| 01 mar 2024 | 2,4900 | 2,5500 | 2,4100 | 2,4900 | 2,4900 | 2.829.900 |
| 29 feb 2024 | 2,4100 | 2,5100 | 2,3900 | 2,4800 | 2,4800 | 2.060.600 |
| 28 feb 2024 | 2,3700 | 2,4200 | 2,3200 | 2,3300 | 2,3300 | 1.311.500 |
| 27 feb 2024 | 2,3900 | 2,4400 | 2,3600 | 2,3700 | 2,3700 | 1.457.000 |
| 26 feb 2024 | 2,3800 | 2,3800 | 2,3100 | 2,3600 | 2,3600 | 1.883.200 |
| 23 feb 2024 | 2,3900 | 2,4300 | 2,3000 | 2,4000 | 2,4000 | 2.058.700 |
| 22 feb 2024 | 2,3700 | 2,4800 | 2,3300 | 2,3700 | 2,3700 | 3.655.300 |
| 21 feb 2024 | 2,3700 | 2,4700 | 2,3500 | 2,3900 | 2,3900 | 1.849.100 |
| 20 feb 2024 | 2,3800 | 2,4200 | 2,2800 | 2,3900 | 2,3900 | 2.400.300 |
| 16 feb 2024 | 2,5200 | 2,5200 | 2,3600 | 2,3700 | 2,3700 | 3.118.800 |
| 15 feb 2024 | 2,4700 | 2,5800 | 2,4400 | 2,5300 | 2,5300 | 2.816.600 |
| 14 feb 2024 | 2,3800 | 2,4300 | 2,3100 | 2,4300 | 2,4300 | 2.103.900 |
| 13 feb 2024 | 2,4100 | 2,4500 | 2,3200 | 2,3500 | 2,3500 | 2.160.700 |
| 12 feb 2024 | 2,4600 | 2,5700 | 2,4600 | 2,5100 | 2,5100 | 2.464.500 |
| 09 feb 2024 | 2,3700 | 2,4900 | 2,3500 | 2,4500 | 2,4500 | 2.957.600 |
| 08 feb 2024 | 2,2600 | 2,4100 | 2,2300 | 2,3700 | 2,3700 | 1.789.300 |
| 07 feb 2024 | 2,4000 | 2,4000 | 2,2400 | 2,2800 | 2,2800 | 1.912.700 |
| 06 feb 2024 | 2,3900 | 2,4400 | 2,3600 | 2,4100 | 2,4100 | 910.700 |
| 05 feb 2024 | 2,4300 | 2,4500 | 2,2900 | 2,3900 | 2,3900 | 2.901.400 |
| 02 feb 2024 | 2,5100 | 2,5300 | 2,4200 | 2,5000 | 2,5000 | 2.510.200 |
| 01 feb 2024 | 2,5800 | 2,6700 | 2,5600 | 2,6000 | 2,6000 | 2.162.800 |
| 31 gen 2024 | 2,6500 | 2,7000 | 2,5400 | 2,5600 | 2,5600 | 2.789.500 |
| 30 gen 2024 | 2,8000 | 2,8300 | 2,6000 | 2,6400 | 2,6400 | 3.001.800 |
| 29 gen 2024 | 2,8800 | 2,9000 | 2,7100 | 2,8000 | 2,8000 | 3.824.100 |
| 26 gen 2024 | 2,9300 | 2,9900 | 2,8100 | 2,8300 | 2,8300 | 2.821.200 |
| 25 gen 2024 | 3,2500 | 3,3000 | 2,9600 | 2,9700 | 2,9700 | 3.023.900 |
| 24 gen 2024 | 3,5200 | 3,5200 | 3,0500 | 3,1700 | 3,1700 | 4.998.000 |
| 23 gen 2024 | 3,5100 | 3,5400 | 3,3800 | 3,4700 | 3,4700 | 3.124.900 |
| 22 gen 2024 | 3,5600 | 3,5800 | 3,4400 | 3,5000 | 3,5000 | 4.163.900 |
| 19 gen 2024 | 3,5700 | 3,6000 | 3,4900 | 3,5800 | 3,5800 | 2.974.700 |
| 18 gen 2024 | 3,5300 | 3,5700 | 3,4900 | 3,5200 | 3,5200 | 2.753.500 |
| 17 gen 2024 | 3,4800 | 3,5500 | 3,4600 | 3,5200 | 3,5200 | 2.394.100 |
| 16 gen 2024 | 3,5400 | 3,5800 | 3,4600 | 3,5400 | 3,5400 | 3.169.300 |
| 12 gen 2024 | 3,6300 | 3,6800 | 3,5300 | 3,5500 | 3,5500 | 1.846.100 |
| 11 gen 2024 | 3,5600 | 3,6000 | 3,4700 | 3,5300 | 3,5300 | 2.736.200 |
| 10 gen 2024 | 3,5700 | 3,6200 | 3,4200 | 3,5700 | 3,5700 | 2.196.700 |
| 09 gen 2024 | 3,6700 | 3,6700 | 3,5600 | 3,5700 | 3,5700 | 3.371.000 |
| 08 gen 2024 | 3,6200 | 3,7100 | 3,5800 | 3,6800 | 3,6800 | 1.595.500 |
| 05 gen 2024 | 3,6600 | 3,8100 | 3,6200 | 3,6600 | 3,6600 | 1.821.000 |
| 04 gen 2024 | 3,7100 | 3,7500 | 3,6100 | 3,6700 | 3,6700 | 1.963.400 |
| 03 gen 2024 | 3,7200 | 3,7600 | 3,5900 | 3,6800 | 3,6800 | 1.756.900 |
| 02 gen 2024 | 3,7500 | 3,8900 | 3,7300 | 3,8000 | 3,8000 | 1.906.700 |
| 29 dic 2023 | 3,7700 | 3,7700 | 3,6800 | 3,7400 | 3,7400 | 1.411.900 |
| 28 dic 2023 | 3,8200 | 3,8700 | 3,7600 | 3,7700 | 3,7700 | 1.665.200 |
| 27 dic 2023 | 3,7300 | 3,8600 | 3,7200 | 3,8500 | 3,8500 | 2.238.800 |
| 26 dic 2023 | 3,7200 | 3,7800 | 3,6400 | 3,7200 | 3,7200 | 845.800 |
| 22 dic 2023 | 3,7000 | 3,8500 | 3,6800 | 3,6900 | 3,6900 | 1.495.600 |
| 21 dic 2023 | 3,5600 | 3,6600 | 3,5600 | 3,5800 | 3,5800 | 1.585.100 |
| 20 dic 2023 | 3,6300 | 3,6600 | 3,5000 | 3,5100 | 3,5100 | 1.965.800 |
| 19 dic 2023 | 3,5100 | 3,6400 | 3,4800 | 3,6300 | 3,6300 | 2.377.800 |
| 18 dic 2023 | 3,4700 | 3,5200 | 3,4200 | 3,4600 | 3,4600 | 2.984.200 |
| 15 dic 2023 | 3,7000 | 3,7000 | 3,4100 | 3,4400 | 3,4400 | 4.301.300 |
| 14 dic 2023 | 3,7300 | 3,8400 | 3,6400 | 3,6900 | 3,6900 | 2.678.200 |
| 13 dic 2023 | 3,2900 | 3,6700 | 3,2500 | 3,6500 | 3,6500 | 2.309.800 |
| 12 dic 2023 | 3,6500 | 3,6500 | 3,2500 | 3,3100 | 3,3100 | 2.429.600 |
| 11 dic 2023 | 3,9300 | 3,9400 | 3,6100 | 3,6500 | 3,6500 | 2.400.500 |
| 08 dic 2023 | 4,0000 | 4,0800 | 3,9300 | 4,0000 | 4,0000 | 1.242.800 |
| 07 dic 2023 | 4,0700 | 4,1100 | 4,0100 | 4,0500 | 4,0500 | 1.395.000 |
| 06 dic 2023 | 4,0700 | 4,1400 | 4,0400 | 4,0700 | 4,0700 | 1.385.900 |
| 05 dic 2023 | 4,1600 | 4,1900 | 4,0700 | 4,0900 | 4,0900 | 1.481.400 |
| 04 dic 2023 | 4,2800 | 4,2900 | 4,1600 | 4,2000 | 4,2000 | 2.435.000 |
| 01 dic 2023 | 4,1500 | 4,3500 | 4,1400 | 4,3300 | 4,3300 | 1.643.200 |
| *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.