Italia markets close in 4 hours 41 minutes
FTSE MIB
33.683,55 +50,84 (+0,15%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
81,85 -0,84 (-1,02%) Bitcoin EUR
57.788,00 -1.126,54 (-1,91%)
Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 2,2300 | 2,2800 | 2,1500 | 2,1600 | 2,1600 | 12.300.400 |
| 16 apr 2024 | 2,1300 | 2,2000 | 2,1000 | 2,1600 | 2,1600 | 12.556.400 |
| 15 apr 2024 | 2,3700 | 2,3750 | 2,1600 | 2,1900 | 2,1900 | 14.709.700 |
| 12 apr 2024 | 2,4100 | 2,4200 | 2,2700 | 2,3400 | 2,3400 | 13.001.300 |
| 11 apr 2024 | 2,5000 | 2,5100 | 2,3800 | 2,4600 | 2,4600 | 10.425.500 |
| 10 apr 2024 | 2,5500 | 2,5800 | 2,4000 | 2,4500 | 2,4500 | 21.064.900 |
| 09 apr 2024 | 2,7300 | 2,7700 | 2,6800 | 2,7400 | 2,7400 | 11.369.600 |
| 08 apr 2024 | 2,7600 | 2,8000 | 2,6500 | 2,6900 | 2,6900 | 10.948.600 |
| 05 apr 2024 | 2,7200 | 2,7600 | 2,6700 | 2,7000 | 2,7000 | 12.960.200 |
| 04 apr 2024 | 2,9300 | 3,0100 | 2,7400 | 2,7600 | 2,7600 | 12.270.900 |
| 03 apr 2024 | 2,7500 | 2,9000 | 2,7500 | 2,8700 | 2,8700 | 10.135.200 |
| 02 apr 2024 | 2,7600 | 2,8150 | 2,7000 | 2,7800 | 2,7800 | 13.312.000 |
| 01 apr 2024 | 3,0400 | 3,0600 | 2,8700 | 2,9100 | 2,9100 | 16.271.000 |
| 28 mar 2024 | 2,9400 | 3,2300 | 2,9400 | 3,0300 | 3,0300 | 23.942.700 |
| 27 mar 2024 | 2,9700 | 2,9700 | 2,8600 | 2,9500 | 2,9500 | 13.784.200 |
| 26 mar 2024 | 2,9700 | 3,0300 | 2,9000 | 2,9100 | 2,9100 | 11.887.800 |
| 25 mar 2024 | 2,9400 | 3,1100 | 2,9250 | 2,9500 | 2,9500 | 15.727.500 |
| 22 mar 2024 | 3,0800 | 3,1500 | 2,9300 | 2,9800 | 2,9800 | 17.478.900 |
| 21 mar 2024 | 3,1000 | 3,1800 | 3,0200 | 3,1300 | 3,1300 | 21.225.200 |
| 20 mar 2024 | 2,7500 | 3,0000 | 2,7150 | 2,9800 | 2,9800 | 18.693.100 |
| 19 mar 2024 | 2,8100 | 2,8500 | 2,6500 | 2,7400 | 2,7400 | 19.943.300 |
| 18 mar 2024 | 2,7100 | 3,0300 | 2,6650 | 2,8800 | 2,8800 | 36.149.600 |
| 15 mar 2024 | 2,6000 | 2,7200 | 2,5100 | 2,6700 | 2,6700 | 30.272.800 |
| 14 mar 2024 | 2,8200 | 2,8310 | 2,5800 | 2,6300 | 2,6300 | 19.021.800 |
| 13 mar 2024 | 2,8600 | 3,0000 | 2,8350 | 2,8600 | 2,8600 | 14.733.200 |
| 12 mar 2024 | 2,9000 | 2,9800 | 2,8100 | 2,8600 | 2,8600 | 17.178.400 |
| 11 mar 2024 | 3,0600 | 3,0650 | 2,8900 | 2,9100 | 2,9100 | 17.815.100 |
| 08 mar 2024 | 3,0500 | 3,2400 | 3,0200 | 3,0600 | 3,0600 | 24.640.100 |
| 07 mar 2024 | 3,0200 | 3,0600 | 2,8600 | 2,9700 | 2,9700 | 16.488.200 |
| 06 mar 2024 | 2,9100 | 3,0400 | 2,8100 | 2,9500 | 2,9500 | 20.173.300 |
| 05 mar 2024 | 2,9600 | 2,9800 | 2,7600 | 2,7800 | 2,7800 | 20.459.200 |
| 04 mar 2024 | 3,1000 | 3,1100 | 2,9700 | 3,0300 | 3,0300 | 19.253.500 |
| 01 mar 2024 | 3,0600 | 3,1700 | 2,9900 | 3,1100 | 3,1100 | 14.753.500 |
| 29 feb 2024 | 3,1700 | 3,3200 | 3,0300 | 3,0800 | 3,0800 | 20.149.800 |
| 28 feb 2024 | 3,0400 | 3,1300 | 2,9800 | 3,0300 | 3,0300 | 16.636.800 |
| 27 feb 2024 | 3,1000 | 3,1700 | 3,0200 | 3,1100 | 3,1100 | 17.046.600 |
| 26 feb 2024 | 2,8700 | 3,0600 | 2,8600 | 3,0500 | 3,0500 | 22.672.700 |
| 23 feb 2024 | 2,9300 | 3,0200 | 2,8200 | 2,8700 | 2,8700 | 17.351.600 |
| 22 feb 2024 | 2,9700 | 3,0700 | 2,8800 | 2,9700 | 2,9700 | 20.759.100 |
| 21 feb 2024 | 2,7800 | 2,9500 | 2,7400 | 2,9100 | 2,9100 | 19.698.400 |
| 20 feb 2024 | 2,9000 | 2,9000 | 2,6500 | 2,7950 | 2,7950 | 22.593.000 |
| 16 feb 2024 | 3,1600 | 3,3200 | 2,8600 | 3,0000 | 3,0000 | 40.869.600 |
| 15 feb 2024 | 3,4500 | 3,4800 | 3,2300 | 3,3500 | 3,3500 | 26.149.800 |
| 14 feb 2024 | 3,3800 | 3,4750 | 3,3200 | 3,4350 | 3,4350 | 16.731.700 |
| 13 feb 2024 | 3,2300 | 3,3500 | 3,1500 | 3,2400 | 3,2400 | 19.027.000 |
| 12 feb 2024 | 3,5500 | 3,7100 | 3,5400 | 3,5600 | 3,5600 | 22.014.400 |
| 09 feb 2024 | 3,3600 | 3,5100 | 3,3000 | 3,5100 | 3,5100 | 16.202.800 |
| 08 feb 2024 | 3,2200 | 3,4100 | 3,2100 | 3,3300 | 3,3300 | 15.101.500 |
| 07 feb 2024 | 3,3000 | 3,3100 | 3,1400 | 3,2150 | 3,2150 | 12.815.900 |
| 06 feb 2024 | 3,2100 | 3,4200 | 3,1700 | 3,2800 | 3,2800 | 16.708.800 |
| 05 feb 2024 | 3,4300 | 3,4300 | 3,1700 | 3,2100 | 3,2100 | 21.323.600 |
| 02 feb 2024 | 3,4200 | 3,5050 | 3,2510 | 3,5000 | 3,5000 | 20.951.900 |
| 01 feb 2024 | 3,4900 | 3,5950 | 3,3700 | 3,5300 | 3,5300 | 20.802.900 |
| 31 gen 2024 | 3,5000 | 3,7800 | 3,3850 | 3,4200 | 3,4200 | 30.538.300 |
| 30 gen 2024 | 3,6500 | 3,6700 | 3,5100 | 3,5500 | 3,5500 | 20.297.900 |
| 29 gen 2024 | 3,3900 | 3,7300 | 3,3550 | 3,7200 | 3,7200 | 20.554.800 |
| 26 gen 2024 | 3,4100 | 3,4900 | 3,3300 | 3,3500 | 3,3500 | 16.395.200 |
| 25 gen 2024 | 3,3200 | 3,4650 | 3,2800 | 3,3800 | 3,3800 | 20.224.000 |
| 24 gen 2024 | 3,5200 | 3,5250 | 3,1900 | 3,2200 | 3,2200 | 19.668.600 |
| 23 gen 2024 | 3,5800 | 3,5900 | 3,2700 | 3,3600 | 3,3600 | 23.841.700 |
| 22 gen 2024 | 3,3150 | 3,6000 | 3,3000 | 3,4900 | 3,4900 | 34.697.500 |
| 19 gen 2024 | 3,0500 | 3,1700 | 2,9200 | 3,1500 | 3,1500 | 19.594.300 |
| 18 gen 2024 | 3,1900 | 3,2300 | 2,9000 | 3,0100 | 3,0100 | 18.543.300 |
| 17 gen 2024 | 3,0800 | 3,1400 | 2,9800 | 3,1200 | 3,1200 | 20.723.200 |
| 16 gen 2024 | 3,3900 | 3,4000 | 3,1800 | 3,2200 | 3,2200 | 19.705.800 |
| 12 gen 2024 | 3,6500 | 3,7700 | 3,4900 | 3,5100 | 3,5100 | 16.293.400 |
| 11 gen 2024 | 3,6000 | 3,6850 | 3,3900 | 3,5600 | 3,5600 | 25.547.400 |
| 10 gen 2024 | 3,7400 | 3,8000 | 3,5950 | 3,6800 | 3,6800 | 14.848.400 |
| 09 gen 2024 | 3,9500 | 3,9500 | 3,6700 | 3,7000 | 3,7000 | 15.103.900 |
| 08 gen 2024 | 3,6900 | 3,9500 | 3,6500 | 3,9500 | 3,9500 | 17.552.000 |
| 05 gen 2024 | 3,9400 | 4,0100 | 3,5550 | 3,6250 | 3,6250 | 22.351.900 |
| 04 gen 2024 | 3,9800 | 4,1100 | 3,9400 | 4,0200 | 4,0200 | 12.462.900 |
| 03 gen 2024 | 4,0200 | 4,1100 | 3,9000 | 4,0300 | 4,0300 | 22.437.500 |
| 02 gen 2024 | 4,3600 | 4,4000 | 4,1900 | 4,2800 | 4,2800 | 20.759.800 |
| 29 dic 2023 | 4,6200 | 4,6900 | 4,3900 | 4,4800 | 4,4800 | 22.069.900 |
| 28 dic 2023 | 4,6300 | 4,7400 | 4,5700 | 4,6700 | 4,6700 | 15.228.800 |
| 27 dic 2023 | 4,7500 | 4,8400 | 4,6300 | 4,7200 | 4,7200 | 17.730.700 |
| 26 dic 2023 | 4,6300 | 4,6900 | 4,5310 | 4,6800 | 4,6800 | 14.654.700 |
| 22 dic 2023 | 4,3400 | 4,6800 | 4,2600 | 4,5800 | 4,5800 | 29.604.300 |
| 21 dic 2023 | 4,2000 | 4,2800 | 4,0700 | 4,2000 | 4,2000 | 17.539.400 |
| 20 dic 2023 | 4,2400 | 4,5100 | 4,0000 | 4,0200 | 4,0200 | 27.033.100 |
| 19 dic 2023 | 4,1500 | 4,3800 | 4,1250 | 4,3400 | 4,3400 | 24.785.100 |
| 18 dic 2023 | 4,1100 | 4,2500 | 3,9600 | 4,0700 | 4,0700 | 25.294.600 |
| 15 dic 2023 | 4,5400 | 4,6000 | 4,0200 | 4,0600 | 4,0600 | 54.804.100 |
| 14 dic 2023 | 4,5200 | 4,8900 | 4,4300 | 4,5600 | 4,5600 | 47.090.600 |
| 13 dic 2023 | 3,4900 | 4,1700 | 3,4700 | 4,1100 | 4,1100 | 40.287.500 |
| 12 dic 2023 | 3,5700 | 3,6100 | 3,2400 | 3,4400 | 3,4400 | 18.714.100 |
| 11 dic 2023 | 3,6000 | 3,6300 | 3,4210 | 3,5900 | 3,5900 | 16.080.900 |
| 08 dic 2023 | 3,5000 | 3,6850 | 3,4300 | 3,6600 | 3,6600 | 13.993.000 |
| 07 dic 2023 | 3,4700 | 3,5700 | 3,3500 | 3,5500 | 3,5500 | 14.123.500 |
| 06 dic 2023 | 3,4400 | 3,6800 | 3,3800 | 3,4500 | 3,4500 | 19.059.100 |
| 05 dic 2023 | 3,3500 | 3,5600 | 3,2000 | 3,3800 | 3,3800 | 20.954.400 |
| 04 dic 2023 | 3,3300 | 3,5500 | 3,3000 | 3,4100 | 3,4100 | 19.999.900 |
| 01 dic 2023 | 2,9700 | 3,3500 | 2,8500 | 3,3200 | 3,3200 | 25.397.300 |
| 30 nov 2023 | 3,0600 | 3,1000 | 2,8700 | 3,0100 | 3,0100 | 19.847.000 |
| 29 nov 2023 | 3,0000 | 3,2300 | 2,9800 | 3,0000 | 3,0000 | 25.273.800 |
| 28 nov 2023 | 2,7100 | 2,9300 | 2,6350 | 2,8900 | 2,8900 | 19.613.800 |
| 27 nov 2023 | 2,6500 | 2,7900 | 2,5920 | 2,7500 | 2,7500 | 15.383.600 |
| 24 nov 2023 | 2,4800 | 2,6300 | 2,4550 | 2,6100 | 2,6100 | 9.297.400 |
| 22 nov 2023 | 2,3800 | 2,5100 | 2,3600 | 2,4500 | 2,4500 | 12.389.500 |
| *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.