Italia markets close in 8 hours 6 minutes
FTSE MIB
34.491,46 +127,71 (+0,37%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,40 +0,04 (+0,05%) Bitcoin EUR
62.536,44 +469,36 (+0,76%)
Network International Holdings plc (NWITY)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:50PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 22 apr 2024 | 4,8600 | 4,8800 | 4,8600 | 4,8800 | 4,8800 | 700 |
| 19 apr 2024 | 4,8520 | 4,8520 | 4,8520 | 4,8520 | 4,8520 | - |
| 18 apr 2024 | 4,8520 | 4,8520 | 4,8520 | 4,8520 | 4,8520 | - |
| 17 apr 2024 | 4,8520 | 4,8520 | 4,8520 | 4,8520 | 4,8520 | 200 |
| 16 apr 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 15 apr 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 200 |
| 12 apr 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
| 11 apr 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
| 10 apr 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
| 09 apr 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 200 |
| 08 apr 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | - |
| 05 apr 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | - |
| 04 apr 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | - |
| 03 apr 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | - |
| 02 apr 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | - |
| 01 apr 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 500 |
| 28 mar 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 200 |
| 27 mar 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | - |
| 26 mar 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | - |
| 25 mar 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 300 |
| 22 mar 2024 | 4,8100 | 4,8100 | 4,7600 | 4,7600 | 4,7600 | 500 |
| 21 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 20 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 19 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 18 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 400 |
| 15 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 300 |
| 14 mar 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 13 mar 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 400 |
| 12 mar 2024 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | - |
| 11 mar 2024 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | - |
| 08 mar 2024 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | 700 |
| 07 mar 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 06 mar 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 05 mar 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 04 mar 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 100 |
| 01 mar 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 29 feb 2024 | 4,8100 | 4,8300 | 4,8100 | 4,8200 | 4,8200 | 4.100 |
| 28 feb 2024 | 4,7800 | 4,7900 | 4,7800 | 4,7900 | 4,7900 | 800 |
| 27 feb 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 26 feb 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 23 feb 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 22 feb 2024 | 4,8200 | 4,8200 | 4,7600 | 4,7600 | 4,7600 | 300 |
| 21 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 200 |
| 20 feb 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 300 |
| 16 feb 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | - |
| 15 feb 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 600 |
| 14 feb 2024 | 4,8050 | 4,8050 | 4,8050 | 4,8050 | 4,8050 | 200 |
| 13 feb 2024 | 4,7740 | 4,7740 | 4,7740 | 4,7740 | 4,7740 | - |
| 12 feb 2024 | 4,7700 | 4,7740 | 4,7700 | 4,7740 | 4,7740 | 300 |
| 09 feb 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 200 |
| 08 feb 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 07 feb 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 18.000 |
| 06 feb 2024 | 4,7530 | 4,7530 | 4,7360 | 4,7360 | 4,7360 | 14.000 |
| 05 feb 2024 | 4,7270 | 4,7270 | 4,7270 | 4,7270 | 4,7270 | 2.800 |
| 02 feb 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 1.500 |
| 01 feb 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 400 |
| 31 gen 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 200 |
| 30 gen 2024 | 4,9050 | 4,9050 | 4,9050 | 4,9050 | 4,9050 | - |
| 29 gen 2024 | 4,9050 | 4,9050 | 4,9050 | 4,9050 | 4,9050 | - |
| 26 gen 2024 | 4,9050 | 4,9050 | 4,9050 | 4,9050 | 4,9050 | 300 |
| 25 gen 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 24 gen 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 200 |
| 23 gen 2024 | 4,9120 | 4,9120 | 4,9120 | 4,9120 | 4,9120 | - |
| 22 gen 2024 | 4,9120 | 4,9120 | 4,9120 | 4,9120 | 4,9120 | - |
| 19 gen 2024 | 4,9120 | 4,9120 | 4,9120 | 4,9120 | 4,9120 | 200 |
| 18 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 17 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 16 gen 2024 | 4,8700 | 4,8700 | 4,8600 | 4,8600 | 4,8600 | 400 |
| 12 gen 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 900 |
| 11 gen 2024 | 4,9060 | 4,9150 | 4,8800 | 4,8900 | 4,8900 | 1.700 |
| 10 gen 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 09 gen 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 08 gen 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 05 gen 2024 | 4,9310 | 4,9310 | 4,8900 | 4,8900 | 4,8900 | 2.000 |
| 04 gen 2024 | 4,8750 | 4,9300 | 4,8700 | 4,9300 | 4,9300 | 500 |
| 03 gen 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 02 gen 2024 | 4,8850 | 4,8850 | 4,8300 | 4,8300 | 4,8300 | 500 |
| 29 dic 2023 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 500 |
| 28 dic 2023 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 3.000 |
| 27 dic 2023 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | - |
| 26 dic 2023 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | 8.000 |
| 22 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 21 dic 2023 | 4,8400 | 4,8500 | 4,8400 | 4,8500 | 4,8500 | 500 |
| 20 dic 2023 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 300 |
| 19 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 18 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 15 dic 2023 | 4,9200 | 4,9200 | 4,8500 | 4,8500 | 4,8500 | 5.000 |
| 14 dic 2023 | 4,9640 | 4,9640 | 4,8900 | 4,8900 | 4,8900 | 800 |
| 13 dic 2023 | 4,7910 | 4,8140 | 4,7910 | 4,8140 | 4,8140 | 400 |
| 12 dic 2023 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 500 |
| 11 dic 2023 | 4,8650 | 4,8800 | 4,8100 | 4,8100 | 4,8100 | 10.100 |
| 08 dic 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 07 dic 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 06 dic 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 05 dic 2023 | 4,8100 | 4,9300 | 4,8100 | 4,9300 | 4,9300 | 500 |
| 04 dic 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 01 dic 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 30 nov 2023 | 4,8900 | 4,9000 | 4,8900 | 4,9000 | 4,9000 | 10.300 |
| 29 nov 2023 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4.000 |
| *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.