Italia markets close in 2 hours 13 minutes
FTSE MIB
34.123,57 -27,84 (-0,08%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,38 +0,39 (+0,49%) Bitcoin EUR
57.133,89 -526,82 (-0,91%)
Nova Vision Acquisition Corporation (NOVV)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
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 |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 07 mag 2024 | 11,87 | 13,06 | 11,83 | 11,89 | 11,89 | 30.800 |
| 06 mag 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | 100 |
| 03 mag 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | 18.100 |
| 02 mag 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 01 mag 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 30 apr 2024 | 11,85 | 11,87 | 11,82 | 11,85 | 11,85 | 3.500 |
| 29 apr 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 26 apr 2024 | 11,82 | 11,85 | 11,82 | 11,85 | 11,85 | 10.100 |
| 25 apr 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | 100 |
| 24 apr 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 23 apr 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | 200 |
| 22 apr 2024 | 11,85 | 11,88 | 11,80 | 11,88 | 11,88 | 12.100 |
| 19 apr 2024 | 11,80 | 11,80 | 11,67 | 11,80 | 11,80 | 1.300 |
| 18 apr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 17 apr 2024 | 11,70 | 11,80 | 11,70 | 11,80 | 11,80 | 81.700 |
| 16 apr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 15 apr 2024 | 11,50 | 11,80 | 11,50 | 11,80 | 11,80 | 1.000 |
| 12 apr 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | 9.200 |
| 11 apr 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 10 apr 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 09 apr 2024 | 11,68 | 11,78 | 11,65 | 11,78 | 11,78 | 12.400 |
| 08 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | 100 |
| 05 apr 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | 100 |
| 04 apr 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 03 apr 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 02 apr 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | 100 |
| 01 apr 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 28 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 27 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 26 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 25 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 22 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 21 mar 2024 | 11,47 | 11,47 | 11,46 | 11,47 | 11,47 | 500 |
| 20 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 19 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | 100 |
| 18 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | 100 |
| 15 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | 100 |
| 14 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | 200 |
| 13 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | 100 |
| 12 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | 100 |
| 11 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | 200 |
| 08 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 07 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 06 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 200 |
| 05 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 100 |
| 04 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 300 |
| 01 mar 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 29 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 28 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 27 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 26 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | 100 |
| 23 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | 500 |
| 22 feb 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 21 feb 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 20 feb 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 16 feb 2024 | 11,80 | 11,80 | 11,65 | 11,65 | 11,65 | 500 |
| 15 feb 2024 | 11,85 | 11,85 | 11,82 | 11,85 | 11,85 | 1.300 |
| 14 feb 2024 | 11,65 | 11,80 | 11,51 | 11,80 | 11,80 | 7.600 |
| 13 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 12 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 09 feb 2024 | 11,72 | 11,85 | 11,38 | 11,38 | 11,38 | 4.300 |
| 08 feb 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | 200 |
| 07 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 06 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 05 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 02 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 01 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | 127.600 |
| 31 gen 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 30 gen 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 29 gen 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 26 gen 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | 100 |
| 25 gen 2024 | 11,64 | 11,65 | 11,64 | 11,65 | 11,65 | 1.400 |
| 24 gen 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 23 gen 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 22 gen 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 19 gen 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 18 gen 2024 | 11,49 | 11,51 | 11,49 | 11,51 | 11,51 | 800 |
| 17 gen 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 16 gen 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 12 gen 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 11 gen 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 10 gen 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 09 gen 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | 500 |
| 08 gen 2024 | 11,60 | 11,60 | 11,52 | 11,52 | 11,52 | 1.600 |
| 05 gen 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 04 gen 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 03 gen 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 02 gen 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 29 dic 2023 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 28 dic 2023 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | 500 |
| 27 dic 2023 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 800 |
| 26 dic 2023 | 11,41 | 11,45 | 11,41 | 11,45 | 11,45 | 600 |
| 22 dic 2023 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 21 dic 2023 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | 400 |
| 20 dic 2023 | 11,45 | 11,46 | 11,44 | 11,46 | 11,46 | 37.000 |
| 19 dic 2023 | 11,38 | 11,98 | 11,38 | 11,38 | 11,38 | 15.100 |
| 18 dic 2023 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 15 dic 2023 | 11,44 | 11,45 | 11,41 | 11,45 | 11,45 | 9.100 |
| 14 dic 2023 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| *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.