Italia markets closed
Dow Jones
38.912,35 +60,08 (+0,15%) Nasdaq
16.387,50 +38,25 (+0,23%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0777 +0,0003 (+0,03%) Bitcoin EUR
59.109,53 +71,96 (+0,12%) CMC Crypto 200
1.321,80 -43,33 (-3,17%)
FiscalNote Holdings, Inc. (NOTE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:28PM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 1,3600 | 1,3800 | 1,3000 | 1,3201 | 1,3201 | 115.160 |
| 06 mag 2024 | 1,3900 | 1,4300 | 1,3400 | 1,3600 | 1,3600 | 541.700 |
| 03 mag 2024 | 1,3600 | 1,4450 | 1,3600 | 1,4000 | 1,4000 | 422.500 |
| 02 mag 2024 | 1,3900 | 1,4100 | 1,2500 | 1,3500 | 1,3500 | 524.100 |
| 01 mag 2024 | 1,3800 | 1,4000 | 1,3300 | 1,3400 | 1,3400 | 293.400 |
| 30 apr 2024 | 1,3900 | 1,4400 | 1,3300 | 1,3600 | 1,3600 | 451.400 |
| 29 apr 2024 | 1,4000 | 1,4250 | 1,3450 | 1,3900 | 1,3900 | 334.900 |
| 26 apr 2024 | 1,2800 | 1,3700 | 1,2700 | 1,3700 | 1,3700 | 495.600 |
| 25 apr 2024 | 1,1800 | 1,2800 | 1,1500 | 1,2700 | 1,2700 | 623.900 |
| 24 apr 2024 | 1,2100 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 339.800 |
| 23 apr 2024 | 1,1600 | 1,2400 | 1,1600 | 1,2000 | 1,2000 | 574.600 |
| 22 apr 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | 206.400 |
| 19 apr 2024 | 1,2200 | 1,2200 | 1,1100 | 1,1500 | 1,1500 | 499.700 |
| 18 apr 2024 | 1,2700 | 1,3500 | 1,1900 | 1,2400 | 1,2400 | 709.800 |
| 17 apr 2024 | 1,1300 | 1,2200 | 1,1200 | 1,2200 | 1,2200 | 493.400 |
| 16 apr 2024 | 1,1600 | 1,1700 | 1,0550 | 1,1400 | 1,1400 | 324.400 |
| 15 apr 2024 | 1,2700 | 1,2700 | 1,1100 | 1,1600 | 1,1600 | 534.700 |
| 12 apr 2024 | 1,3000 | 1,3100 | 1,2000 | 1,2400 | 1,2400 | 534.200 |
| 11 apr 2024 | 1,3500 | 1,3500 | 1,2100 | 1,2800 | 1,2800 | 549.400 |
| 10 apr 2024 | 1,3400 | 1,3500 | 1,2600 | 1,2700 | 1,2700 | 546.500 |
| 09 apr 2024 | 1,3900 | 1,4600 | 1,3250 | 1,3800 | 1,3800 | 509.000 |
| 08 apr 2024 | 1,3300 | 1,4300 | 1,3000 | 1,4000 | 1,4000 | 827.900 |
| 05 apr 2024 | 1,3000 | 1,4100 | 1,2400 | 1,3200 | 1,3200 | 1.056.500 |
| 04 apr 2024 | 1,2300 | 1,3800 | 1,1700 | 1,2800 | 1,2800 | 1.273.300 |
| 03 apr 2024 | 1,1800 | 1,2490 | 1,1400 | 1,1800 | 1,1800 | 503.500 |
| 02 apr 2024 | 1,2300 | 1,2500 | 1,1600 | 1,1900 | 1,1900 | 641.500 |
| 01 apr 2024 | 1,3500 | 1,3600 | 1,2200 | 1,2500 | 1,2500 | 457.600 |
| 28 mar 2024 | 1,2800 | 1,3850 | 1,2800 | 1,3300 | 1,3300 | 751.700 |
| 27 mar 2024 | 1,2700 | 1,3500 | 1,2500 | 1,3200 | 1,3200 | 868.300 |
| 26 mar 2024 | 1,3000 | 1,3600 | 1,2600 | 1,2900 | 1,2900 | 930.900 |
| 25 mar 2024 | 1,3500 | 1,3960 | 1,3150 | 1,3700 | 1,3700 | 704.800 |
| 22 mar 2024 | 1,5000 | 1,5000 | 1,3400 | 1,3900 | 1,3900 | 576.100 |
| 21 mar 2024 | 1,4700 | 1,5250 | 1,4550 | 1,4700 | 1,4700 | 859.900 |
| 20 mar 2024 | 1,6400 | 1,6500 | 1,4500 | 1,5000 | 1,5000 | 1.292.500 |
| 19 mar 2024 | 1,7000 | 1,7500 | 1,5700 | 1,6500 | 1,6500 | 844.400 |
| 18 mar 2024 | 1,7800 | 1,8000 | 1,7350 | 1,7500 | 1,7500 | 713.900 |
| 15 mar 2024 | 1,7400 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 1.245.100 |
| 14 mar 2024 | 1,7100 | 1,9000 | 1,6900 | 1,7000 | 1,7000 | 2.324.400 |
| 13 mar 2024 | 1,7100 | 1,7400 | 1,6200 | 1,6800 | 1,6800 | 954.700 |
| 12 mar 2024 | 1,9500 | 1,9600 | 1,5500 | 1,6100 | 1,6100 | 3.228.300 |
| 11 mar 2024 | 2,1400 | 2,2700 | 1,9500 | 2,0300 | 2,0300 | 1.729.100 |
| 08 mar 2024 | 2,1100 | 2,2300 | 2,1000 | 2,1500 | 2,1500 | 1.240.200 |
| 07 mar 2024 | 2,0400 | 2,1300 | 1,9600 | 2,0600 | 2,0600 | 867.100 |
| 06 mar 2024 | 2,0700 | 2,1900 | 1,9600 | 1,9900 | 1,9900 | 1.178.300 |
| 05 mar 2024 | 1,7800 | 2,0900 | 1,7200 | 1,9900 | 1,9900 | 1.973.100 |
| 04 mar 2024 | 1,8400 | 1,9200 | 1,7300 | 1,8000 | 1,8000 | 1.735.100 |
| 01 mar 2024 | 1,6700 | 1,8050 | 1,6000 | 1,7800 | 1,7800 | 1.383.700 |
| 29 feb 2024 | 1,6200 | 1,6500 | 1,4610 | 1,6500 | 1,6500 | 983.300 |
| 28 feb 2024 | 1,7700 | 1,8050 | 1,5400 | 1,5700 | 1,5700 | 992.400 |
| 27 feb 2024 | 1,6200 | 1,7500 | 1,5790 | 1,7200 | 1,7200 | 938.000 |
| 26 feb 2024 | 1,6800 | 1,7400 | 1,5200 | 1,6100 | 1,6100 | 1.028.500 |
| 23 feb 2024 | 1,7500 | 1,7500 | 1,6100 | 1,6700 | 1,6700 | 804.500 |
| 22 feb 2024 | 1,6100 | 1,7500 | 1,6070 | 1,7100 | 1,7100 | 535.000 |
| 21 feb 2024 | 1,7600 | 1,7800 | 1,5700 | 1,5900 | 1,5900 | 703.900 |
| 20 feb 2024 | 1,7600 | 1,8300 | 1,6300 | 1,7600 | 1,7600 | 873.200 |
| 16 feb 2024 | 1,4900 | 1,7550 | 1,4750 | 1,6900 | 1,6900 | 1.744.300 |
| 15 feb 2024 | 1,4300 | 1,5400 | 1,4000 | 1,4700 | 1,4700 | 585.800 |
| 14 feb 2024 | 1,4100 | 1,5450 | 1,3700 | 1,4200 | 1,4200 | 471.600 |
| 13 feb 2024 | 1,5600 | 1,5800 | 1,4000 | 1,4000 | 1,4000 | 605.000 |
| 12 feb 2024 | 1,5000 | 1,6500 | 1,5000 | 1,6000 | 1,6000 | 806.500 |
| 09 feb 2024 | 1,5300 | 1,6000 | 1,4500 | 1,4800 | 1,4800 | 607.500 |
| 08 feb 2024 | 1,4600 | 1,5450 | 1,4400 | 1,5300 | 1,5300 | 659.500 |
| 07 feb 2024 | 1,4000 | 1,4600 | 1,2500 | 1,4300 | 1,4300 | 971.400 |
| 06 feb 2024 | 1,4700 | 1,5450 | 1,4100 | 1,4100 | 1,4100 | 1.071.900 |
| 05 feb 2024 | 1,4000 | 1,5500 | 1,4000 | 1,4600 | 1,4600 | 1.490.200 |
| 02 feb 2024 | 1,2600 | 1,4600 | 1,2600 | 1,4400 | 1,4400 | 2.078.300 |
| 01 feb 2024 | 1,2800 | 1,3100 | 1,2100 | 1,2800 | 1,2800 | 917.700 |
| 31 gen 2024 | 1,1500 | 1,3200 | 1,1500 | 1,2400 | 1,2400 | 2.312.600 |
| 30 gen 2024 | 1,0600 | 1,1550 | 1,0200 | 1,1300 | 1,1300 | 537.700 |
| 29 gen 2024 | 1,0900 | 1,1000 | 1,0200 | 1,0700 | 1,0700 | 425.200 |
| 26 gen 2024 | 1,1200 | 1,1200 | 1,0400 | 1,0900 | 1,0900 | 396.300 |
| 25 gen 2024 | 1,0600 | 1,1500 | 1,0600 | 1,1000 | 1,1000 | 627.100 |
| 24 gen 2024 | 1,0900 | 1,1000 | 1,0300 | 1,0500 | 1,0500 | 394.000 |
| 23 gen 2024 | 0,9500 | 1,0900 | 0,9500 | 1,0700 | 1,0700 | 1.220.500 |
| 22 gen 2024 | 0,9310 | 0,9500 | 0,8810 | 0,9400 | 0,9400 | 616.000 |
| 19 gen 2024 | 0,9700 | 0,9700 | 0,8700 | 0,9000 | 0,9000 | 536.400 |
| 18 gen 2024 | 0,9250 | 0,9810 | 0,8710 | 0,9410 | 0,9410 | 495.800 |
| 17 gen 2024 | 0,9370 | 0,9460 | 0,8710 | 0,8980 | 0,8980 | 537.700 |
| 16 gen 2024 | 1,0100 | 1,0500 | 0,9400 | 0,9440 | 0,9440 | 959.100 |
| 12 gen 2024 | 1,0000 | 1,0400 | 0,9390 | 1,0100 | 1,0100 | 675.700 |
| 11 gen 2024 | 0,9500 | 0,9800 | 0,9420 | 0,9500 | 0,9500 | 433.100 |
| 10 gen 2024 | 1,0300 | 1,0400 | 0,9200 | 0,9390 | 0,9390 | 1.266.400 |
| 09 gen 2024 | 1,0700 | 1,0700 | 1,0200 | 1,0300 | 1,0300 | 375.400 |
| 08 gen 2024 | 1,0200 | 1,1050 | 1,0000 | 1,0600 | 1,0600 | 689.400 |
| 05 gen 2024 | 1,0100 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 414.200 |
| 04 gen 2024 | 1,0300 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 350.500 |
| 03 gen 2024 | 1,0400 | 1,0600 | 0,9860 | 1,0400 | 1,0400 | 1.094.100 |
| 02 gen 2024 | 1,1400 | 1,1500 | 1,0500 | 1,0500 | 1,0500 | 602.800 |
| 29 dic 2023 | 1,2300 | 1,2600 | 1,1200 | 1,1400 | 1,1400 | 680.400 |
| 28 dic 2023 | 1,2700 | 1,2800 | 1,2000 | 1,2200 | 1,2200 | 892.000 |
| 27 dic 2023 | 1,3000 | 1,3150 | 1,2500 | 1,2800 | 1,2800 | 545.100 |
| 26 dic 2023 | 1,1700 | 1,3400 | 1,1700 | 1,3000 | 1,3000 | 765.900 |
| 22 dic 2023 | 1,1600 | 1,2100 | 1,1300 | 1,2000 | 1,2000 | 651.600 |
| 21 dic 2023 | 1,1500 | 1,1850 | 1,1200 | 1,1700 | 1,1700 | 945.600 |
| 20 dic 2023 | 1,0500 | 1,1700 | 1,0150 | 1,1000 | 1,1000 | 1.934.400 |
| 19 dic 2023 | 1,0500 | 1,0700 | 0,9950 | 1,0400 | 1,0400 | 1.085.900 |
| 18 dic 2023 | 1,0600 | 1,0600 | 1,0100 | 1,0200 | 1,0200 | 798.600 |
| 15 dic 2023 | 1,1800 | 1,1900 | 1,0500 | 1,0500 | 1,0500 | 1.198.800 |
| 14 dic 2023 | 1,2100 | 1,2900 | 1,1100 | 1,1700 | 1,1700 | 1.139.800 |
| 13 dic 2023 | 1,0700 | 1,1800 | 1,0300 | 1,1800 | 1,1800 | 818.800 |
| *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.