Italia markets closed
Dow Jones
38.787,76 +198,60 (+0,51%) Nasdaq
17.898,11 +209,22 (+1,18%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0739 +0,0030 (+0,28%) Bitcoin EUR
62.362,90 +341,12 (+0,55%) CMC Crypto 200
1.398,50 +10,34 (+0,74%)
Oggy Inu (BSC) USD (OGGY-USD)
CCC - CoinMarketCap. Valuta in USD.
Aggiungi a watchlist
In data: 06:43PM UTC. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 446 |
| 16 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.725 |
| 15 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 253 |
| 14 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 137 |
| 13 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 334 |
| 12 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 785 |
| 11 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 482 |
| 10 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 464 |
| 09 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 630 |
| 08 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 822 |
| 07 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 279 |
| 06 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 958 |
| 05 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.379 |
| 04 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 452 |
| 03 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 551 |
| 02 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 770 |
| 01 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 733 |
| 31 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 750 |
| 30 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.349 |
| 29 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 915 |
| 28 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 3.909 |
| 27 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.112 |
| 26 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 793 |
| 25 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 932 |
| 24 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 508 |
| 23 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 467 |
| 22 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.373 |
| 21 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.361 |
| 20 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 835 |
| 19 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 612 |
| 18 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.796 |
| 17 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 580 |
| 16 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 525 |
| 15 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 635 |
| 14 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 614 |
| 13 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 215 |
| 12 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 460 |
| 11 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 889 |
| 10 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.724 |
| 09 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 907 |
| 08 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 301 |
| 07 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 843 |
| 06 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 868 |
| 05 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 533 |
| 04 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 487 |
| 03 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.412 |
| 02 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 918 |
| 01 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.334 |
| 30 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.464 |
| 29 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.116 |
| 28 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 656 |
| 27 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.280 |
| 26 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 944 |
| 25 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.662 |
| 24 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.180 |
| 23 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 863 |
| 22 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.044 |
| 21 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.104 |
| 20 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.432 |
| 19 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.193 |
| 18 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.206 |
| 17 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 489 |
| 16 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 842 |
| 15 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 846 |
| 14 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.147 |
| 13 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 3.516 |
| 12 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 802 |
| 11 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.127 |
| 10 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.063 |
| 09 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 3.765 |
| 08 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.956 |
| 07 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.528 |
| 06 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 832 |
| 05 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.826 |
| 04 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.284 |
| 03 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.004 |
| 02 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.196 |
| 01 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.127 |
| 31 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.726 |
| 30 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.895 |
| 29 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 3.578 |
| 28 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.653 |
| 27 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 4.507 |
| 26 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 3.055 |
| 25 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 5.121 |
| 24 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.215 |
| 23 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.292 |
| 22 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.239 |
| 21 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 5.942 |
| 20 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.526 |
| 19 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 5.307 |
| 18 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 3.984 |
| 17 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 7.119 |
| 16 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 8.862 |
| 15 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 11.737 |
| 14 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 14.504 |
| 13 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 8.975 |
| 12 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 11.016 |
| 11 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 18.159 |
| 10 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 31.980 |
| *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.