Italia markets close in 6 hours 46 minutes
FTSE MIB
34.785,77 +128,42 (+0,37%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,49 +0,23 (+0,29%) Bitcoin EUR
58.284,00 +1.660,84 (+2,93%)
ChromaDex Corporation (OCD1.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:10AM CEST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 50 |
| 10 mag 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 09 mag 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 08 mag 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 07 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 06 mag 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 03 mag 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 02 mag 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 30 apr 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 29 apr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 26 apr 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 25 apr 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 24 apr 2024 | 3,1400 | 3,3400 | 3,1400 | 3,3400 | 3,3400 | - |
| 23 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 22 apr 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 19 apr 2024 | 3,5000 | 3,5000 | 3,4600 | 3,4600 | 3,4600 | - |
| 18 apr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 17 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 16 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 15 apr 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 12 apr 2024 | 3,8000 | 3,8600 | 3,8000 | 3,8600 | 3,8600 | - |
| 11 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 10 apr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 09 apr 2024 | 3,8400 | 3,8800 | 3,8400 | 3,8800 | 3,8800 | - |
| 08 apr 2024 | 3,6600 | 3,7800 | 3,6600 | 3,7800 | 3,7800 | 50 |
| 05 apr 2024 | 4,0600 | 4,0600 | 3,9600 | 3,9600 | 3,9600 | 1.200 |
| 04 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 03 apr 2024 | 3,2800 | 3,3200 | 3,2800 | 3,3200 | 3,3200 | - |
| 02 apr 2024 | 3,3200 | 3,4800 | 3,3200 | 3,4800 | 3,4800 | - |
| 28 mar 2024 | 3,3200 | 3,3200 | 3,1200 | 3,1200 | 3,1200 | - |
| 27 mar 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 26 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 25 mar 2024 | 3,4600 | 3,4600 | 3,4400 | 3,4400 | 3,4400 | 1.000 |
| 22 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 21 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 20 mar 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 19 mar 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 18 mar 2024 | 2,2400 | 2,2400 | 2,1800 | 2,1800 | 2,1800 | 20 |
| 15 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 14 mar 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 13 mar 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 12 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 11 mar 2024 | 1,5500 | 1,5700 | 1,5500 | 1,5700 | 1,5700 | 300 |
| 08 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 07 mar 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 06 mar 2024 | 1,6300 | 1,6300 | 1,5800 | 1,5800 | 1,5800 | 10 |
| 05 mar 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 04 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 01 mar 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 29 feb 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 28 feb 2024 | 1,5800 | 1,6200 | 1,5800 | 1,6200 | 1,6200 | 700 |
| 27 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 26 feb 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 23 feb 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 22 feb 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 21 feb 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 20 feb 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 19 feb 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 16 feb 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 15 feb 2024 | 1,5100 | 1,5100 | 1,4900 | 1,4900 | 1,4900 | - |
| 14 feb 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 13 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 12 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 09 feb 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 08 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 07 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 06 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 05 feb 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 02 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 01 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 31 gen 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 30 gen 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 29 gen 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 26 gen 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 25 gen 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 24 gen 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 23 gen 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 22 gen 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 19 gen 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | - |
| 18 gen 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 17 gen 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 16 gen 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 15 gen 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 12 gen 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 11 gen 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | - |
| 10 gen 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | - |
| 09 gen 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 08 gen 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 05 gen 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 04 gen 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 03 gen 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 02 gen 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 29 dic 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 28 dic 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 27 dic 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 22 dic 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 21 dic 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 200 |
| 20 dic 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 19 dic 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 18 dic 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| *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.