Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.455,19 +1.493,25 (+2,58%)
Nissan Motor Co., Ltd. (NSANF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:58PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,6600 | 3,7850 | 3,6600 | 3,7850 | 3,7850 | 9.000 |
| 02 mag 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 01 mag 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 28.000 |
| 30 apr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 100 |
| 29 apr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 26 apr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 39.800 |
| 25 apr 2024 | 3,5500 | 3,5500 | 3,5000 | 3,5500 | 3,5500 | 700 |
| 24 apr 2024 | 3,6400 | 3,6400 | 3,6200 | 3,6200 | 3,6200 | 224.400 |
| 23 apr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 59.300 |
| 22 apr 2024 | 3,6800 | 3,6800 | 3,6000 | 3,6000 | 3,6000 | 1.600 |
| 19 apr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 19.600 |
| 18 apr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 17 apr 2024 | 3,8000 | 3,8000 | 3,6800 | 3,6800 | 3,6800 | 1.500 |
| 16 apr 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 15 apr 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 300 |
| 12 apr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 500 |
| 11 apr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 10 apr 2024 | 3,8900 | 3,8900 | 3,8200 | 3,8400 | 3,8400 | 34.500 |
| 09 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 100 |
| 08 apr 2024 | 3,9000 | 3,9000 | 3,8900 | 3,8900 | 3,8900 | 2.000 |
| 05 apr 2024 | 3,8300 | 3,8300 | 3,7700 | 3,7700 | 3,7700 | 1.400 |
| 04 apr 2024 | 3,9000 | 3,9000 | 3,8700 | 3,8700 | 3,8700 | 1.400 |
| 03 apr 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 02 apr 2024 | 3,8500 | 3,8700 | 3,8500 | 3,8700 | 3,8700 | 600 |
| 01 apr 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 1.000 |
| 28 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 15.900 |
| 28 mar 2024 | 0.066 Dividendo | |||||
| 27 mar 2024 | 4,0000 | 4,0000 | 3,9900 | 4,0000 | 3,9340 | 1.200 |
| 26 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,0324 | 2.100 |
| 25 mar 2024 | 4,1600 | 4,1600 | 4,0300 | 4,0300 | 3,9635 | 1.100 |
| 22 mar 2024 | 4,2500 | 4,3000 | 4,2500 | 4,3000 | 4,2291 | 5.900 |
| 21 mar 2024 | 4,1300 | 4,2500 | 4,1300 | 4,2500 | 4,1799 | 5.500 |
| 20 mar 2024 | 4,0400 | 4,1200 | 4,0400 | 4,0800 | 4,0127 | 1.700 |
| 19 mar 2024 | 3,9900 | 4,0400 | 3,9900 | 4,0400 | 3,9733 | 5.400 |
| 18 mar 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,7471 | 15.700 |
| 15 mar 2024 | 3,8100 | 3,9400 | 3,8100 | 3,8100 | 3,7471 | 4.100 |
| 14 mar 2024 | 3,8400 | 3,8400 | 3,7200 | 3,7200 | 3,6586 | 2.300 |
| 13 mar 2024 | 3,7400 | 3,8200 | 3,7400 | 3,8200 | 3,7570 | 2.000 |
| 12 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6390 | 5.600 |
| 11 mar 2024 | 3,6000 | 3,7000 | 3,6000 | 3,7000 | 3,6390 | 9.300 |
| 08 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7373 | - |
| 07 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7373 | 200 |
| 06 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,8750 | - |
| 05 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,8750 | - |
| 04 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,8750 | 100 |
| 01 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,8750 | 100 |
| 29 feb 2024 | 4,0000 | 4,0000 | 3,9500 | 3,9500 | 3,8848 | 15.000 |
| 28 feb 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,7865 | 1.000 |
| 27 feb 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6980 | - |
| 26 feb 2024 | 3,6800 | 3,7600 | 3,6800 | 3,7600 | 3,6980 | 61.700 |
| 23 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,6881 | 100 |
| 22 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,5898 | 300 |
| 21 feb 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,5701 | - |
| 20 feb 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,5701 | - |
| 16 feb 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,5701 | - |
| 15 feb 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,5701 | 3.000 |
| 14 feb 2024 | 3,7000 | 3,7000 | 3,6100 | 3,6100 | 3,5504 | 900 |
| 13 feb 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7176 | 100 |
| 12 feb 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7078 | 100 |
| 09 feb 2024 | 3,8600 | 3,8600 | 3,8000 | 3,8000 | 3,7373 | 2.300 |
| 08 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9733 | 100 |
| 07 feb 2024 | 4,1300 | 4,2000 | 4,1300 | 4,1400 | 4,0717 | 6.100 |
| 06 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9340 | 200 |
| 05 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9733 | 27.600 |
| 02 feb 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 3,9832 | 300 |
| 01 feb 2024 | 3,9400 | 4,0300 | 3,9400 | 4,0300 | 3,9635 | 500 |
| 31 gen 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8553 | 800 |
| 30 gen 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8652 | - |
| 29 gen 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8652 | 4.500 |
| 26 gen 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,5996 | 100 |
| 25 gen 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 3,9438 | - |
| 24 gen 2024 | 3,7200 | 4,0100 | 3,7200 | 4,0100 | 3,9438 | 1.800 |
| 23 gen 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,7471 | - |
| 22 gen 2024 | 3,9200 | 3,9200 | 3,8100 | 3,8100 | 3,7471 | 1.000 |
| 19 gen 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8553 | 200 |
| 18 gen 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8652 | 22.400 |
| 17 gen 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8652 | 1.200 |
| 16 gen 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8553 | - |
| 12 gen 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8553 | - |
| 11 gen 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8553 | - |
| 10 gen 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8553 | - |
| 09 gen 2024 | 4,0800 | 4,0800 | 3,9200 | 3,9200 | 3,8553 | 500 |
| 08 gen 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9242 | 400 |
| 05 gen 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,8455 | 300 |
| 04 gen 2024 | 3,9300 | 3,9300 | 3,9100 | 3,9100 | 3,8455 | 27.900 |
| 03 gen 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8061 | 131.000 |
| 02 gen 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8061 | 200 |
| 29 dic 2023 | 3,8400 | 3,8400 | 3,7900 | 3,7900 | 3,7275 | 1.200 |
| 28 dic 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8553 | 100 |
| 27 dic 2023 | 3,9500 | 3,9500 | 3,8200 | 3,8900 | 3,8258 | 1.600 |
| 26 dic 2023 | 4,0400 | 4,0400 | 3,8300 | 3,8300 | 3,7668 | 2.100 |
| 22 dic 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,9930 | 1.000 |
| 21 dic 2023 | 4,0500 | 4,0700 | 4,0000 | 4,0100 | 3,9438 | 1.600 |
| 20 dic 2023 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0225 | 400 |
| 19 dic 2023 | 3,9800 | 3,9900 | 3,9800 | 3,9900 | 3,9242 | 300 |
| 18 dic 2023 | 3,8000 | 3,9000 | 3,8000 | 3,9000 | 3,8357 | 900 |
| 15 dic 2023 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8061 | 200 |
| 14 dic 2023 | 3,8200 | 3,8300 | 3,7700 | 3,8300 | 3,7668 | 1.300 |
| 13 dic 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,8848 | 200 |
| 12 dic 2023 | 3,9000 | 4,0500 | 3,9000 | 4,0500 | 3,9832 | 33.900 |
| *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.