Italia markets close in 3 hours 26 minutes
FTSE MIB
33.990,40 +361,19 (+1,07%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,99 +0,88 (+1,13%) Bitcoin EUR
59.613,95 +347,46 (+0,59%)
Sunnova Energy International Inc. (NOVA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,7800 | 5,2500 | 4,6800 | 4,7900 | 4,7900 | 15.122.585 |
| 02 mag 2024 | 3,9350 | 4,5000 | 3,7500 | 4,4200 | 4,4200 | 18.948.000 |
| 01 mag 2024 | 4,2810 | 4,4350 | 3,3700 | 3,5300 | 3,5300 | 25.762.300 |
| 30 apr 2024 | 4,2300 | 4,3700 | 4,1250 | 4,2100 | 4,2100 | 9.087.600 |
| 29 apr 2024 | 4,0900 | 4,3450 | 4,0400 | 4,3400 | 4,3400 | 6.038.800 |
| 26 apr 2024 | 3,7100 | 4,0900 | 3,6400 | 4,0000 | 4,0000 | 7.472.800 |
| 25 apr 2024 | 3,8200 | 3,8600 | 3,5800 | 3,6800 | 3,6800 | 7.228.100 |
| 24 apr 2024 | 3,9000 | 4,1200 | 3,7650 | 3,9300 | 3,9300 | 4.656.400 |
| 23 apr 2024 | 3,7100 | 4,1700 | 3,7100 | 3,9200 | 3,9200 | 7.264.800 |
| 22 apr 2024 | 3,8000 | 3,9450 | 3,6350 | 3,8200 | 3,8200 | 6.728.900 |
| 19 apr 2024 | 3,5700 | 4,0400 | 3,5200 | 3,8000 | 3,8000 | 10.223.300 |
| 18 apr 2024 | 3,9200 | 4,1500 | 3,7400 | 3,7800 | 3,7800 | 7.085.700 |
| 17 apr 2024 | 3,9400 | 4,1300 | 3,8700 | 3,9200 | 3,9200 | 6.987.300 |
| 16 apr 2024 | 4,0000 | 4,0200 | 3,7700 | 3,8700 | 3,8700 | 9.097.700 |
| 15 apr 2024 | 4,2000 | 4,3100 | 3,9500 | 4,1000 | 4,1000 | 7.800.300 |
| 12 apr 2024 | 4,4500 | 4,6680 | 4,1650 | 4,2100 | 4,2100 | 9.506.000 |
| 11 apr 2024 | 4,8100 | 4,9900 | 4,3700 | 4,4600 | 4,4600 | 8.730.500 |
| 10 apr 2024 | 4,9000 | 5,0000 | 4,5700 | 4,8200 | 4,8200 | 10.449.500 |
| 09 apr 2024 | 4,5800 | 5,4500 | 4,5800 | 5,4000 | 5,4000 | 13.057.300 |
| 08 apr 2024 | 4,8000 | 5,1400 | 4,5900 | 4,5900 | 4,5900 | 6.129.100 |
| 05 apr 2024 | 4,9400 | 5,0650 | 4,6850 | 4,7800 | 4,7800 | 10.426.600 |
| 04 apr 2024 | 5,3800 | 5,7850 | 5,1000 | 5,1300 | 5,1300 | 8.112.200 |
| 03 apr 2024 | 4,9900 | 5,3400 | 4,8900 | 5,2800 | 5,2800 | 7.425.100 |
| 02 apr 2024 | 5,4200 | 5,4770 | 4,8300 | 5,0700 | 5,0700 | 10.624.600 |
| 01 apr 2024 | 6,2300 | 6,2700 | 5,5400 | 5,6700 | 5,6700 | 7.502.600 |
| 28 mar 2024 | 5,9900 | 6,2400 | 5,9000 | 6,1300 | 6,1300 | 9.569.900 |
| 27 mar 2024 | 5,6500 | 6,2900 | 5,4200 | 5,9700 | 5,9700 | 13.910.500 |
| 26 mar 2024 | 5,7100 | 6,3250 | 5,5100 | 5,5600 | 5,5600 | 14.542.400 |
| 25 mar 2024 | 5,8000 | 6,0000 | 5,3200 | 5,3900 | 5,3900 | 9.294.800 |
| 22 mar 2024 | 6,1700 | 6,2000 | 5,3500 | 5,7900 | 5,7900 | 24.412.700 |
| 21 mar 2024 | 4,8800 | 5,8900 | 4,8080 | 5,6800 | 5,6800 | 25.304.800 |
| 20 mar 2024 | 4,4900 | 4,8850 | 4,3500 | 4,7600 | 4,7600 | 9.219.900 |
| 19 mar 2024 | 4,2500 | 4,5600 | 4,2400 | 4,3900 | 4,3900 | 5.650.200 |
| 18 mar 2024 | 4,3000 | 4,6550 | 4,2100 | 4,3600 | 4,3600 | 6.733.800 |
| 15 mar 2024 | 4,3300 | 4,6300 | 4,3300 | 4,4700 | 4,4700 | 14.953.500 |
| 14 mar 2024 | 4,5800 | 4,5800 | 3,8000 | 4,2000 | 4,2000 | 20.543.100 |
| 13 mar 2024 | 5,0200 | 5,1900 | 4,6200 | 4,6500 | 4,6500 | 13.359.800 |
| 12 mar 2024 | 5,2100 | 5,2100 | 4,8100 | 5,1000 | 5,1000 | 16.484.800 |
| 11 mar 2024 | 5,3300 | 5,7600 | 5,2300 | 5,3300 | 5,3300 | 11.142.200 |
| 08 mar 2024 | 5,7800 | 5,8650 | 5,3200 | 5,3500 | 5,3500 | 14.641.400 |
| 07 mar 2024 | 6,2800 | 6,3100 | 5,6250 | 5,6900 | 5,6900 | 13.040.000 |
| 06 mar 2024 | 6,3000 | 6,3200 | 5,7810 | 6,2900 | 6,2900 | 10.412.900 |
| 05 mar 2024 | 6,7900 | 6,8200 | 6,1400 | 6,1500 | 6,1500 | 12.307.800 |
| 04 mar 2024 | 7,1800 | 7,2500 | 6,7900 | 6,9000 | 6,9000 | 6.958.000 |
| 01 mar 2024 | 7,1800 | 7,4200 | 6,9800 | 7,2400 | 7,2400 | 6.332.700 |
| 29 feb 2024 | 6,8000 | 7,5700 | 6,7300 | 7,2800 | 7,2800 | 12.456.000 |
| 28 feb 2024 | 6,9200 | 7,0200 | 6,4950 | 6,5300 | 6,5300 | 9.557.300 |
| 27 feb 2024 | 7,0300 | 7,2950 | 6,8000 | 7,0500 | 7,0500 | 15.014.300 |
| 26 feb 2024 | 7,3900 | 8,0800 | 6,7600 | 6,9300 | 6,9300 | 16.314.300 |
| 23 feb 2024 | 8,5600 | 8,5900 | 7,2900 | 7,4400 | 7,4400 | 20.895.300 |
| 22 feb 2024 | 11,3800 | 11,5700 | 8,5000 | 8,5700 | 8,5700 | 22.328.700 |
| 21 feb 2024 | 10,9500 | 11,8800 | 10,8100 | 11,6900 | 11,6900 | 8.961.600 |
| 20 feb 2024 | 10,9700 | 11,3000 | 10,7200 | 11,2400 | 11,2400 | 3.747.900 |
| 16 feb 2024 | 11,4400 | 11,6900 | 11,1500 | 11,2700 | 11,2700 | 3.580.700 |
| 15 feb 2024 | 12,1900 | 12,2500 | 11,3500 | 11,9200 | 11,9200 | 5.993.400 |
| 14 feb 2024 | 11,0300 | 11,7400 | 10,7100 | 11,6600 | 11,6600 | 4.774.600 |
| 13 feb 2024 | 11,0000 | 11,4500 | 10,5700 | 10,7000 | 10,7000 | 7.919.100 |
| 12 feb 2024 | 11,7600 | 12,8500 | 11,6330 | 12,1500 | 12,1500 | 8.191.300 |
| 09 feb 2024 | 11,2700 | 11,8650 | 11,1200 | 11,6800 | 11,6800 | 5.629.900 |
| 08 feb 2024 | 10,2300 | 11,1750 | 10,2300 | 11,0000 | 11,0000 | 6.926.700 |
| 07 feb 2024 | 9,6000 | 10,4900 | 9,1200 | 10,3500 | 10,3500 | 10.182.300 |
| 06 feb 2024 | 8,8500 | 9,2800 | 8,5700 | 9,0700 | 9,0700 | 7.383.000 |
| 05 feb 2024 | 9,5500 | 9,5500 | 8,7400 | 8,8600 | 8,8600 | 7.680.300 |
| 02 feb 2024 | 10,2700 | 10,4100 | 9,6800 | 9,9000 | 9,9000 | 8.865.300 |
| 01 feb 2024 | 11,1000 | 11,4750 | 10,2700 | 10,8000 | 10,8000 | 7.788.000 |
| 31 gen 2024 | 11,0100 | 11,9900 | 10,4900 | 10,5200 | 10,5200 | 8.367.400 |
| 30 gen 2024 | 10,5900 | 10,9400 | 10,2800 | 10,9200 | 10,9200 | 5.578.800 |
| 29 gen 2024 | 10,2500 | 10,8500 | 9,9600 | 10,8300 | 10,8300 | 5.283.500 |
| 26 gen 2024 | 10,6700 | 10,8700 | 10,1800 | 10,2400 | 10,2400 | 3.484.300 |
| 25 gen 2024 | 10,5400 | 10,6800 | 9,8600 | 10,5500 | 10,5500 | 6.036.900 |
| 24 gen 2024 | 11,3800 | 11,4700 | 10,1000 | 10,2900 | 10,2900 | 5.776.700 |
| 23 gen 2024 | 11,4000 | 11,4800 | 10,4700 | 10,9500 | 10,9500 | 8.074.600 |
| 22 gen 2024 | 10,1500 | 11,2900 | 10,0100 | 10,4500 | 10,4500 | 7.288.100 |
| 19 gen 2024 | 10,0100 | 10,0750 | 9,2900 | 9,9900 | 9,9900 | 8.074.900 |
| 18 gen 2024 | 10,1400 | 10,3300 | 9,8000 | 10,0800 | 10,0800 | 5.816.300 |
| 17 gen 2024 | 10,0900 | 10,6700 | 9,8900 | 10,0700 | 10,0700 | 6.401.900 |
| 16 gen 2024 | 11,5100 | 11,7400 | 10,4600 | 10,4700 | 10,4700 | 7.547.000 |
| 12 gen 2024 | 12,4700 | 12,9800 | 11,8350 | 11,8700 | 11,8700 | 4.239.100 |
| 11 gen 2024 | 12,6200 | 12,6500 | 12,0700 | 12,2800 | 12,2800 | 4.179.600 |
| 10 gen 2024 | 12,9700 | 13,0650 | 12,4300 | 12,8500 | 12,8500 | 4.360.600 |
| 09 gen 2024 | 12,8200 | 13,0800 | 12,5700 | 13,0200 | 13,0200 | 3.396.100 |
| 08 gen 2024 | 12,6400 | 13,4500 | 12,4900 | 13,2200 | 13,2200 | 4.368.700 |
| 05 gen 2024 | 13,2400 | 13,5800 | 12,7200 | 12,7300 | 12,7300 | 4.854.700 |
| 04 gen 2024 | 14,4400 | 14,4400 | 13,5600 | 13,5800 | 13,5800 | 3.670.300 |
| 03 gen 2024 | 14,7800 | 14,8300 | 13,7300 | 14,5700 | 14,5700 | 4.238.700 |
| 02 gen 2024 | 14,8400 | 15,6100 | 14,6200 | 15,2600 | 15,2600 | 3.578.400 |
| 29 dic 2023 | 15,6400 | 15,9200 | 15,2500 | 15,2500 | 15,2500 | 2.327.800 |
| 28 dic 2023 | 15,9600 | 16,2500 | 15,7000 | 15,8600 | 15,8600 | 2.194.600 |
| 27 dic 2023 | 16,0000 | 16,3550 | 15,7400 | 16,0500 | 16,0500 | 3.090.100 |
| 26 dic 2023 | 15,5800 | 15,9950 | 15,2800 | 15,8000 | 15,8000 | 3.093.000 |
| 22 dic 2023 | 15,1400 | 15,6700 | 14,9120 | 15,3800 | 15,3800 | 4.674.800 |
| 21 dic 2023 | 14,5800 | 15,1600 | 14,4400 | 15,0300 | 15,0300 | 3.709.600 |
| 20 dic 2023 | 15,0300 | 15,4500 | 14,1600 | 14,1700 | 14,1700 | 5.116.200 |
| 19 dic 2023 | 14,3100 | 15,5800 | 14,0100 | 15,1400 | 15,1400 | 10.036.900 |
| 18 dic 2023 | 14,1200 | 14,3000 | 12,9000 | 13,1700 | 13,1700 | 7.379.100 |
| 15 dic 2023 | 14,1900 | 14,2800 | 13,4200 | 13,8400 | 13,8400 | 8.849.700 |
| 14 dic 2023 | 12,5700 | 14,3100 | 12,5700 | 13,8600 | 13,8600 | 14.442.500 |
| 13 dic 2023 | 10,1500 | 11,9300 | 10,0650 | 11,9100 | 11,9100 | 6.082.200 |
| 12 dic 2023 | 10,6000 | 10,7100 | 10,0600 | 10,3000 | 10,3000 | 4.878.700 |
| 11 dic 2023 | 10,5100 | 10,9600 | 10,0050 | 10,7500 | 10,7500 | 5.533.600 |
| *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.