Italia markets closed
Dow Jones
39.020,04 +135,78 (+0,35%) Nasdaq
16.295,27 -37,29 (-0,23%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
58.367,45 -478,59 (-0,81%) CMC Crypto 200
1.328,60 +33,92 (+2,62%)
Nutex Health Inc. (NUTX)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:16PM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 0,6100 | 0,6450 | 0,6100 | 0,6432 | 0,6432 | 124.278 |
| 07 mag 2024 | 0,6690 | 0,6900 | 0,6000 | 0,6090 | 0,6090 | 366.400 |
| 06 mag 2024 | 0,6900 | 0,7050 | 0,6600 | 0,6730 | 0,6730 | 173.100 |
| 03 mag 2024 | 0,6400 | 0,6940 | 0,6220 | 0,6800 | 0,6800 | 184.300 |
| 02 mag 2024 | 0,6100 | 0,6500 | 0,6010 | 0,6440 | 0,6440 | 216.400 |
| 01 mag 2024 | 0,5970 | 0,6300 | 0,5970 | 0,6060 | 0,6060 | 42.300 |
| 30 apr 2024 | 0,6260 | 0,6400 | 0,5840 | 0,6050 | 0,6050 | 120.500 |
| 29 apr 2024 | 0,6610 | 0,6770 | 0,5570 | 0,6260 | 0,6260 | 321.500 |
| 26 apr 2024 | 0,6900 | 0,6900 | 0,6370 | 0,6620 | 0,6620 | 93.900 |
| 25 apr 2024 | 0,6600 | 0,6930 | 0,6520 | 0,6530 | 0,6530 | 187.900 |
| 24 apr 2024 | 0,6530 | 0,7000 | 0,6520 | 0,6700 | 0,6700 | 292.200 |
| 23 apr 2024 | 0,6900 | 0,6900 | 0,6500 | 0,6670 | 0,6670 | 121.400 |
| 22 apr 2024 | 0,7100 | 0,7990 | 0,6700 | 0,6890 | 0,6890 | 475.900 |
| 19 apr 2024 | 0,6490 | 0,7300 | 0,6310 | 0,6980 | 0,6980 | 898.800 |
| 18 apr 2024 | 0,6690 | 0,6690 | 0,6000 | 0,6550 | 0,6550 | 430.900 |
| 17 apr 2024 | 0,7250 | 0,7250 | 0,6600 | 0,6620 | 0,6620 | 640.500 |
| 16 apr 2024 | 0,5700 | 0,7080 | 0,5530 | 0,6900 | 0,6900 | 1.788.300 |
| 15 apr 2024 | 0,6900 | 0,7000 | 0,5000 | 0,5330 | 0,5330 | 1.496.200 |
| 12 apr 2024 | 0,7650 | 0,7950 | 0,6690 | 0,6710 | 0,6710 | 769.100 |
| 11 apr 2024 | 0,9640 | 0,9640 | 0,7300 | 0,7560 | 0,7560 | 953.000 |
| 10 apr 2024 | 1,2900 | 1,4070 | 0,9340 | 0,9760 | 0,9760 | 2.319.700 |
| 10 apr 2024 | 1:15 Frazionamento azionario | |||||
| 09 apr 2024 | 1,1250 | 1,1700 | 1,1250 | 1,1700 | 1,1700 | 166.447 |
| 08 apr 2024 | 1,2000 | 1,2750 | 1,1250 | 1,1400 | 1,1400 | 192.533 |
| 05 apr 2024 | 1,2000 | 1,2900 | 1,1400 | 1,1850 | 1,1850 | 683.893 |
| 04 apr 2024 | 1,3500 | 1,3650 | 1,2750 | 1,3500 | 1,3500 | 183.360 |
| 03 apr 2024 | 1,3500 | 1,3950 | 1,2750 | 1,3050 | 1,3050 | 126.100 |
| 02 apr 2024 | 1,4550 | 1,4550 | 1,3650 | 1,4100 | 1,4100 | 69.360 |
| 01 apr 2024 | 1,4850 | 1,5000 | 1,4250 | 1,4250 | 1,4250 | 62.760 |
| 28 mar 2024 | 1,5300 | 1,5600 | 1,4400 | 1,4400 | 1,4400 | 83.973 |
| 27 mar 2024 | 1,5150 | 1,5600 | 1,5000 | 1,5300 | 1,5300 | 43.300 |
| 26 mar 2024 | 1,6500 | 1,6500 | 1,5150 | 1,5450 | 1,5450 | 42.733 |
| 25 mar 2024 | 1,5450 | 1,5600 | 1,5000 | 1,5600 | 1,5600 | 78.433 |
| 22 mar 2024 | 1,5600 | 1,5750 | 1,5000 | 1,5300 | 1,5300 | 106.127 |
| 21 mar 2024 | 1,5750 | 1,6200 | 1,5000 | 1,5450 | 1,5450 | 140.180 |
| 20 mar 2024 | 1,5000 | 1,6500 | 1,5000 | 1,5600 | 1,5600 | 117.120 |
| 19 mar 2024 | 1,4250 | 1,5450 | 1,4250 | 1,5150 | 1,5150 | 102.760 |
| 18 mar 2024 | 1,6350 | 1,6350 | 1,4700 | 1,5000 | 1,5000 | 158.600 |
| 15 mar 2024 | 1,4550 | 1,5750 | 1,3950 | 1,4400 | 1,4400 | 156.340 |
| 14 mar 2024 | 1,6050 | 1,6200 | 1,3800 | 1,4250 | 1,4250 | 253.640 |
| 13 mar 2024 | 1,6200 | 1,6500 | 1,5450 | 1,5450 | 1,5450 | 95.847 |
| 12 mar 2024 | 1,5900 | 1,5900 | 1,5300 | 1,5300 | 1,5300 | 94.700 |
| 11 mar 2024 | 1,5900 | 1,6050 | 1,5000 | 1,5600 | 1,5600 | 153.073 |
| 08 mar 2024 | 1,6500 | 1,6500 | 1,5150 | 1,5150 | 1,5150 | 141.547 |
| 07 mar 2024 | 1,6050 | 1,6500 | 1,5750 | 1,5900 | 1,5900 | 133.973 |
| 06 mar 2024 | 1,5000 | 1,6650 | 1,5000 | 1,6050 | 1,6050 | 88.973 |
| 05 mar 2024 | 1,7100 | 1,7550 | 1,5300 | 1,6200 | 1,6200 | 123.580 |
| 04 mar 2024 | 1,7700 | 1,7700 | 1,6500 | 1,7100 | 1,7100 | 91.460 |
| 01 mar 2024 | 1,6950 | 1,7550 | 1,6950 | 1,6950 | 1,6950 | 84.727 |
| 29 feb 2024 | 1,8000 | 1,8300 | 1,6950 | 1,6950 | 1,6950 | 132.060 |
| 28 feb 2024 | 1,8000 | 1,8750 | 1,6650 | 1,6800 | 1,6800 | 108.300 |
| 27 feb 2024 | 1,6950 | 1,7250 | 1,6650 | 1,6800 | 1,6800 | 104.893 |
| 26 feb 2024 | 1,6500 | 1,7700 | 1,6500 | 1,6800 | 1,6800 | 71.767 |
| 23 feb 2024 | 1,7700 | 1,7850 | 1,7250 | 1,7700 | 1,7700 | 92.480 |
| 22 feb 2024 | 1,7550 | 1,7850 | 1,7100 | 1,7700 | 1,7700 | 118.720 |
| 21 feb 2024 | 1,6800 | 1,8000 | 1,6800 | 1,7700 | 1,7700 | 90.740 |
| 20 feb 2024 | 1,9500 | 1,9500 | 1,6650 | 1,7250 | 1,7250 | 185.473 |
| 16 feb 2024 | 1,8450 | 1,8600 | 1,7700 | 1,8300 | 1,8300 | 78.293 |
| 15 feb 2024 | 1,7700 | 1,8750 | 1,7700 | 1,8150 | 1,8150 | 63.767 |
| 14 feb 2024 | 1,8000 | 1,8450 | 1,7250 | 1,8300 | 1,8300 | 214.280 |
| 13 feb 2024 | 1,6650 | 1,7850 | 1,6500 | 1,6950 | 1,6950 | 66.247 |
| 12 feb 2024 | 1,6650 | 1,7250 | 1,6200 | 1,6500 | 1,6500 | 227.600 |
| 09 feb 2024 | 1,6500 | 1,6950 | 1,6500 | 1,6800 | 1,6800 | 181.360 |
| 08 feb 2024 | 1,7250 | 1,7250 | 1,6500 | 1,6500 | 1,6500 | 65.280 |
| 07 feb 2024 | 1,7100 | 1,7250 | 1,6500 | 1,6800 | 1,6800 | 91.767 |
| 06 feb 2024 | 1,7550 | 1,7550 | 1,6800 | 1,7100 | 1,7100 | 52.853 |
| 05 feb 2024 | 1,7250 | 1,8300 | 1,6950 | 1,7100 | 1,7100 | 115.987 |
| 02 feb 2024 | 1,8150 | 1,8150 | 1,6500 | 1,6950 | 1,6950 | 111.347 |
| 01 feb 2024 | 1,9050 | 1,9500 | 1,6800 | 1,7700 | 1,7700 | 135.420 |
| 31 gen 2024 | 2,0850 | 2,1000 | 1,9200 | 1,9500 | 1,9500 | 169.727 |
| 30 gen 2024 | 1,9350 | 1,9950 | 1,9200 | 1,9350 | 1,9350 | 177.020 |
| 29 gen 2024 | 2,1000 | 2,1000 | 1,8000 | 1,9050 | 1,9050 | 151.907 |
| 26 gen 2024 | 2,0700 | 2,1600 | 1,9800 | 2,0550 | 2,0550 | 121.933 |
| 25 gen 2024 | 2,0550 | 2,1000 | 2,0250 | 2,0550 | 2,0550 | 214.287 |
| 24 gen 2024 | 2,1000 | 2,1600 | 2,0250 | 2,0400 | 2,0400 | 271.067 |
| 23 gen 2024 | 2,3400 | 2,5800 | 2,0400 | 2,0850 | 2,0850 | 545.860 |
| 22 gen 2024 | 2,9100 | 3,0000 | 2,7900 | 2,8200 | 2,8200 | 67.547 |
| 19 gen 2024 | 2,7750 | 2,9100 | 2,7750 | 2,9100 | 2,9100 | 45.800 |
| 18 gen 2024 | 2,8350 | 2,8350 | 2,6250 | 2,7600 | 2,7600 | 78.100 |
| 17 gen 2024 | 2,8800 | 3,0000 | 2,7900 | 2,7900 | 2,7900 | 56.387 |
| 16 gen 2024 | 3,1200 | 3,1200 | 2,9100 | 2,9250 | 2,9250 | 73.440 |
| 12 gen 2024 | 3,0000 | 3,2550 | 3,0000 | 3,1050 | 3,1050 | 57.053 |
| 11 gen 2024 | 3,4950 | 3,5850 | 3,0600 | 3,0900 | 3,0900 | 112.387 |
| 10 gen 2024 | 3,3150 | 3,8700 | 3,2550 | 3,4500 | 3,4500 | 150.280 |
| 09 gen 2024 | 3,7500 | 3,8100 | 3,1950 | 3,3750 | 3,3750 | 108.647 |
| 08 gen 2024 | 3,1500 | 3,6450 | 3,1500 | 3,6000 | 3,6000 | 102.373 |
| 05 gen 2024 | 3,3000 | 3,3000 | 2,9550 | 3,1500 | 3,1500 | 67.047 |
| 04 gen 2024 | 3,0150 | 3,6000 | 3,0000 | 3,3000 | 3,3000 | 102.887 |
| 03 gen 2024 | 2,8500 | 3,1050 | 2,8500 | 3,0600 | 3,0600 | 45.087 |
| 02 gen 2024 | 2,7150 | 3,1500 | 2,7150 | 3,0000 | 3,0000 | 96.053 |
| 29 dic 2023 | 2,8200 | 2,8650 | 2,7000 | 2,7000 | 2,7000 | 122.507 |
| 28 dic 2023 | 2,9250 | 2,9700 | 2,8200 | 2,8500 | 2,8500 | 73.040 |
| 27 dic 2023 | 3,0000 | 3,0000 | 2,8500 | 2,9250 | 2,9250 | 55.393 |
| 26 dic 2023 | 3,1200 | 3,2400 | 2,9400 | 3,0000 | 3,0000 | 70.287 |
| 22 dic 2023 | 2,7750 | 3,2100 | 2,7450 | 3,1500 | 3,1500 | 115.787 |
| 21 dic 2023 | 2,6550 | 2,8650 | 2,6550 | 2,7750 | 2,7750 | 39.760 |
| 20 dic 2023 | 2,7600 | 2,8200 | 2,5950 | 2,7000 | 2,7000 | 38.267 |
| 19 dic 2023 | 2,7150 | 2,8350 | 2,5500 | 2,6850 | 2,6850 | 97.053 |
| 18 dic 2023 | 2,7750 | 2,7750 | 2,6100 | 2,6250 | 2,6250 | 99.487 |
| 15 dic 2023 | 2,7750 | 2,8200 | 2,7300 | 2,7750 | 2,7750 | 102.800 |
| *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.