Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.983,22 -1.188,85 (-1,98%)
Oriental Culture Holding LTD (OCG)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 400 |
| 25 apr 2024 | 1,1100 | 1,1100 | 0,9950 | 0,9950 | 0,9950 | 500 |
| 24 apr 2024 | 1,0900 | 1,0900 | 1,0700 | 1,0800 | 1,0800 | 1.000 |
| 23 apr 2024 | 1,1800 | 1,1800 | 1,0200 | 1,0200 | 1,0200 | 1.100 |
| 22 apr 2024 | 0,9920 | 0,9920 | 0,9920 | 0,9920 | 0,9920 | 1.100 |
| 19 apr 2024 | 0,9900 | 0,9910 | 0,9900 | 0,9910 | 0,9910 | 1.400 |
| 18 apr 2024 | 1,0100 | 1,0300 | 0,9900 | 0,9910 | 0,9910 | 2.300 |
| 17 apr 2024 | 1,0200 | 1,0600 | 0,9900 | 1,0300 | 1,0300 | 4.600 |
| 16 apr 2024 | 1,1000 | 1,1200 | 1,0200 | 1,0600 | 1,0600 | 4.800 |
| 15 apr 2024 | 1,2500 | 1,2500 | 1,1200 | 1,2000 | 1,2000 | 10.100 |
| 12 apr 2024 | 1,2090 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 5.100 |
| 11 apr 2024 | 1,2840 | 1,2950 | 1,2000 | 1,2000 | 1,2000 | 3.300 |
| 10 apr 2024 | 1,3300 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 4.100 |
| 09 apr 2024 | 1,3100 | 1,3330 | 1,3000 | 1,3330 | 1,3330 | 600 |
| 08 apr 2024 | 1,4000 | 1,4000 | 1,3000 | 1,3000 | 1,3000 | 2.800 |
| 05 apr 2024 | 1,4100 | 1,4100 | 1,3450 | 1,3800 | 1,3800 | 500 |
| 04 apr 2024 | 1,3000 | 1,4600 | 1,3000 | 1,4600 | 1,4600 | 1.700 |
| 03 apr 2024 | 1,4960 | 1,4960 | 1,4040 | 1,4450 | 1,4450 | 1.900 |
| 02 apr 2024 | 1,3180 | 1,4020 | 1,3180 | 1,4000 | 1,4000 | 1.800 |
| 01 apr 2024 | 1,3100 | 1,3700 | 1,3100 | 1,3700 | 1,3700 | 2.500 |
| 28 mar 2024 | 1,3200 | 1,4100 | 1,3200 | 1,3500 | 1,3500 | 3.300 |
| 27 mar 2024 | 1,3500 | 1,4100 | 1,3410 | 1,3410 | 1,3410 | 1.800 |
| 26 mar 2024 | 1,3310 | 1,4000 | 1,3300 | 1,3300 | 1,3300 | 2.200 |
| 25 mar 2024 | 1,3800 | 1,4800 | 1,3110 | 1,4800 | 1,4800 | 1.700 |
| 22 mar 2024 | 1,4500 | 1,4500 | 1,3700 | 1,3700 | 1,3700 | 2.200 |
| 21 mar 2024 | 1,4650 | 1,4650 | 1,4400 | 1,4400 | 1,4400 | 2.400 |
| 20 mar 2024 | 1,4000 | 1,4620 | 1,4000 | 1,4620 | 1,4620 | 2.000 |
| 19 mar 2024 | 1,3800 | 1,4400 | 1,3520 | 1,4400 | 1,4400 | 800 |
| 18 mar 2024 | 1,3300 | 1,4600 | 1,3300 | 1,4100 | 1,4100 | 11.200 |
| 15 mar 2024 | 1,3500 | 1,4200 | 1,3300 | 1,4100 | 1,4100 | 8.200 |
| 14 mar 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 3.100 |
| 13 mar 2024 | 1,5100 | 1,5100 | 1,4000 | 1,4000 | 1,4000 | 6.500 |
| 12 mar 2024 | 1,5800 | 1,5800 | 1,4800 | 1,5450 | 1,5450 | 6.000 |
| 11 mar 2024 | 1,6950 | 1,6950 | 1,6100 | 1,6100 | 1,6100 | 5.300 |
| 08 mar 2024 | 1,7000 | 1,7090 | 1,6500 | 1,6700 | 1,6700 | 3.600 |
| 07 mar 2024 | 1,7000 | 1,8000 | 1,6300 | 1,7700 | 1,7700 | 6.000 |
| 06 mar 2024 | 1,7070 | 1,7100 | 1,6000 | 1,6900 | 1,6900 | 5.000 |
| 05 mar 2024 | 1,7950 | 1,8680 | 1,6450 | 1,7300 | 1,7300 | 24.300 |
| 04 mar 2024 | 1,7200 | 1,8920 | 1,7200 | 1,7400 | 1,7400 | 4.600 |
| 01 mar 2024 | 2,0120 | 2,0120 | 1,7380 | 1,8800 | 1,8800 | 5.000 |
| 29 feb 2024 | 1,8800 | 1,9100 | 1,6500 | 1,9100 | 1,9100 | 8.700 |
| 28 feb 2024 | 1,9180 | 1,9180 | 1,8500 | 1,8900 | 1,8900 | 7.700 |
| 27 feb 2024 | 1,7490 | 1,9800 | 1,7490 | 1,9100 | 1,9100 | 6.600 |
| 26 feb 2024 | 1,7550 | 1,9900 | 1,7550 | 1,9900 | 1,9900 | 10.300 |
| 23 feb 2024 | 2,0500 | 2,0500 | 1,7100 | 1,9600 | 1,9600 | 49.500 |
| 22 feb 2024 | 2,1700 | 2,5980 | 2,0200 | 2,0490 | 2,0490 | 129.700 |
| 21 feb 2024 | 1,8400 | 2,4500 | 1,7200 | 2,1300 | 2,1300 | 214.000 |
| 20 feb 2024 | 1,6200 | 2,2200 | 1,4800 | 1,9800 | 1,9800 | 731.100 |
| 16 feb 2024 | 1,8700 | 2,3750 | 1,2820 | 1,7700 | 1,7700 | 2.835.700 |
| 15 feb 2024 | 1,5300 | 1,5300 | 1,4900 | 1,5000 | 1,5000 | 4.300 |
| 14 feb 2024 | 1,7200 | 1,8200 | 1,4700 | 1,5000 | 1,5000 | 28.100 |
| 13 feb 2024 | 1,5900 | 1,6900 | 1,4400 | 1,6900 | 1,6900 | 15.600 |
| 12 feb 2024 | 1,3100 | 1,5800 | 1,2300 | 1,5800 | 1,5800 | 13.300 |
| 09 feb 2024 | 1,3300 | 1,3620 | 1,2140 | 1,3500 | 1,3500 | 5.400 |
| 08 feb 2024 | 1,2500 | 1,3590 | 1,2500 | 1,3500 | 1,3500 | 3.500 |
| 07 feb 2024 | 1,1800 | 1,3250 | 1,1300 | 1,2500 | 1,2500 | 12.600 |
| 06 feb 2024 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | - |
| 05 feb 2024 | 1,0500 | 1,1500 | 1,0500 | 1,1090 | 1,1090 | 1.900 |
| 02 feb 2024 | 1,0000 | 1,0480 | 1,0000 | 1,0480 | 1,0480 | 1.400 |
| 01 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 600 |
| 31 gen 2024 | 1,0250 | 1,1100 | 1,0250 | 1,0700 | 1,0700 | 4.900 |
| 30 gen 2024 | 1,1700 | 1,1700 | 1,0800 | 1,1100 | 1,1100 | 900 |
| 29 gen 2024 | 1,1300 | 1,1300 | 1,0950 | 1,0950 | 1,0950 | 1.400 |
| 26 gen 2024 | 0,9800 | 1,1450 | 0,9800 | 1,1300 | 1,1300 | 6.100 |
| 25 gen 2024 | 1,1800 | 1,1900 | 0,9500 | 1,1400 | 1,1400 | 10.000 |
| 24 gen 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 23 gen 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 700 |
| 22 gen 2024 | 1,0300 | 1,1400 | 1,0300 | 1,1400 | 1,1400 | 600 |
| 19 gen 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 300 |
| 18 gen 2024 | 1,1000 | 1,1300 | 1,0100 | 1,0230 | 1,0230 | 12.200 |
| 17 gen 2024 | 1,1950 | 1,2000 | 1,1000 | 1,1080 | 1,1080 | 2.500 |
| 16 gen 2024 | 1,1800 | 1,1800 | 1,0000 | 1,0900 | 1,0900 | 1.500 |
| 12 gen 2024 | 1,0900 | 1,3000 | 0,9990 | 1,1000 | 1,1000 | 22.700 |
| 11 gen 2024 | 1,3200 | 1,3200 | 1,2500 | 1,2500 | 1,2500 | 4.800 |
| 10 gen 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 09 gen 2024 | 1,4000 | 1,4000 | 1,2900 | 1,3200 | 1,3200 | 2.100 |
| 08 gen 2024 | 1,3360 | 1,4200 | 1,2500 | 1,4200 | 1,4200 | 1.800 |
| 05 gen 2024 | 1,3300 | 1,5000 | 1,3300 | 1,4140 | 1,4140 | 800 |
| 04 gen 2024 | 1,4000 | 1,4100 | 1,3200 | 1,4100 | 1,4100 | 10.000 |
| 03 gen 2024 | 1,3300 | 1,4890 | 1,2550 | 1,4000 | 1,4000 | 17.400 |
| 02 gen 2024 | 1,3100 | 1,5300 | 1,2300 | 1,3800 | 1,3800 | 12.800 |
| 29 dic 2023 | 1,4400 | 1,5600 | 1,1400 | 1,4300 | 1,4300 | 32.500 |
| 28 dic 2023 | 1,1400 | 1,2800 | 1,1400 | 1,2800 | 1,2800 | 10.300 |
| 27 dic 2023 | 1,2910 | 1,2910 | 1,1190 | 1,2800 | 1,2800 | 3.900 |
| 26 dic 2023 | 1,1500 | 1,2800 | 1,0400 | 1,2800 | 1,2800 | 5.600 |
| 22 dic 2023 | 1,0460 | 1,3880 | 1,0400 | 1,2000 | 1,2000 | 12.800 |
| 21 dic 2023 | 1,0000 | 1,0200 | 0,9630 | 1,0200 | 1,0200 | 1.300 |
| 20 dic 2023 | 1,0000 | 1,0510 | 1,0000 | 1,0200 | 1,0200 | 1.900 |
| 19 dic 2023 | 0,9700 | 1,0490 | 0,9420 | 1,0100 | 1,0100 | 4.900 |
| 18 dic 2023 | 0,9410 | 1,0100 | 0,9410 | 1,0100 | 1,0100 | 3.000 |
| 15 dic 2023 | 0,9650 | 1,0600 | 0,9350 | 1,0400 | 1,0400 | 4.500 |
| 14 dic 2023 | 1,1600 | 1,1600 | 0,8500 | 1,0600 | 1,0600 | 14.400 |
| 13 dic 2023 | 1,1300 | 1,1900 | 0,9760 | 1,1900 | 1,1900 | 10.100 |
| 12 dic 2023 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 5.700 |
| 11 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 200 |
| 08 dic 2023 | 1,2200 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | 4.700 |
| 07 dic 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 200 |
| 06 dic 2023 | 1,2300 | 1,3250 | 1,2300 | 1,2500 | 1,2500 | 1.800 |
| 05 dic 2023 | 1,3700 | 1,4000 | 1,2730 | 1,3500 | 1,3500 | 5.400 |
| 04 dic 2023 | 1,2700 | 1,3200 | 1,2700 | 1,3200 | 1,3200 | 1.900 |
| *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.