Italia markets close in 5 hours 28 minutes
FTSE MIB
34.443,90 -381,11 (-1,09%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,11 -0,69 (-0,86%) Bitcoin EUR
65.281,80 +3.750,49 (+6,10%)
OptimumBank Holdings, Inc. (OPHC)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 4,3900 | 4,4000 | 4,3600 | 4,4000 | 4,4000 | 2.200 |
| 17 mag 2024 | 4,4000 | 4,4000 | 4,2700 | 4,3400 | 4,3400 | 7.600 |
| 16 mag 2024 | 4,4000 | 4,4000 | 4,2900 | 4,3000 | 4,3000 | 23.200 |
| 15 mag 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 400 |
| 14 mag 2024 | 4,3900 | 4,4000 | 4,3400 | 4,3400 | 4,3400 | 12.100 |
| 13 mag 2024 | 4,4000 | 4,4000 | 4,3300 | 4,3300 | 4,3300 | 12.100 |
| 10 mag 2024 | 4,3500 | 4,3500 | 4,3000 | 4,3000 | 4,3000 | 900 |
| 09 mag 2024 | 4,3900 | 4,3900 | 4,3000 | 4,3000 | 4,3000 | 2.100 |
| 08 mag 2024 | 4,3700 | 4,3900 | 4,2900 | 4,2900 | 4,2900 | 7.100 |
| 07 mag 2024 | 4,3600 | 4,4000 | 4,2200 | 4,2200 | 4,2200 | 3.900 |
| 06 mag 2024 | 4,3500 | 4,4000 | 4,2600 | 4,2600 | 4,2600 | 12.300 |
| 03 mag 2024 | 4,3300 | 4,4400 | 4,3300 | 4,4400 | 4,4400 | 400 |
| 02 mag 2024 | 4,1800 | 4,3600 | 4,1800 | 4,3100 | 4,3100 | 8.400 |
| 01 mag 2024 | 4,3100 | 4,3100 | 4,2000 | 4,2000 | 4,2000 | 500 |
| 30 apr 2024 | 4,3300 | 4,4000 | 4,2000 | 4,2500 | 4,2500 | 16.600 |
| 29 apr 2024 | 4,2800 | 4,4000 | 4,1800 | 4,3700 | 4,3700 | 4.000 |
| 26 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 1.200 |
| 25 apr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 24 apr 2024 | 4,3400 | 4,3400 | 4,1800 | 4,1800 | 4,1800 | 1.400 |
| 23 apr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 22 apr 2024 | 4,3000 | 4,5000 | 4,1800 | 4,1800 | 4,1800 | 24.500 |
| 19 apr 2024 | 4,2900 | 4,2900 | 4,2000 | 4,2100 | 4,2100 | 8.700 |
| 18 apr 2024 | 4,0100 | 4,2500 | 4,0100 | 4,1800 | 4,1800 | 19.000 |
| 17 apr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 1.200 |
| 16 apr 2024 | 4,2000 | 4,2000 | 4,0000 | 4,0100 | 4,0100 | 34.600 |
| 15 apr 2024 | 4,2900 | 4,3000 | 4,0500 | 4,0500 | 4,0500 | 6.100 |
| 12 apr 2024 | 4,1000 | 4,2600 | 4,1000 | 4,2600 | 4,2600 | 5.200 |
| 11 apr 2024 | 4,1600 | 4,2500 | 4,1600 | 4,2000 | 4,2000 | 3.900 |
| 10 apr 2024 | 4,1100 | 4,1600 | 4,0700 | 4,0700 | 4,0700 | 11.500 |
| 09 apr 2024 | 4,1500 | 4,1500 | 4,1100 | 4,1100 | 4,1100 | 1.500 |
| 08 apr 2024 | 4,1200 | 4,1200 | 4,0600 | 4,0700 | 4,0700 | 7.200 |
| 05 apr 2024 | 4,1300 | 4,1800 | 4,1100 | 4,1100 | 4,1100 | 1.800 |
| 04 apr 2024 | 4,2000 | 4,2400 | 4,1100 | 4,2400 | 4,2400 | 5.800 |
| 03 apr 2024 | 4,3200 | 4,3200 | 4,1500 | 4,1500 | 4,1500 | 1.500 |
| 02 apr 2024 | 4,2500 | 4,2500 | 4,1000 | 4,2100 | 4,2100 | 3.000 |
| 01 apr 2024 | 4,2600 | 4,3300 | 4,1100 | 4,1300 | 4,1300 | 15.300 |
| 28 mar 2024 | 4,3900 | 4,3900 | 4,2200 | 4,2900 | 4,2900 | 5.100 |
| 27 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 500 |
| 26 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 1.200 |
| 25 mar 2024 | 4,2100 | 4,2200 | 4,2100 | 4,2200 | 4,2200 | 1.100 |
| 22 mar 2024 | 4,1700 | 4,3700 | 4,1700 | 4,3000 | 4,3000 | 10.300 |
| 21 mar 2024 | 4,3900 | 4,5100 | 4,3500 | 4,4000 | 4,4000 | 7.200 |
| 20 mar 2024 | 4,3300 | 4,3800 | 4,2300 | 4,3800 | 4,3800 | 5.000 |
| 19 mar 2024 | 4,1600 | 4,2600 | 4,0300 | 4,0600 | 4,0600 | 13.900 |
| 18 mar 2024 | 4,1400 | 4,2900 | 4,1000 | 4,1100 | 4,1100 | 7.200 |
| 15 mar 2024 | 4,1600 | 4,2900 | 4,1600 | 4,2900 | 4,2900 | 13.700 |
| 14 mar 2024 | 4,2700 | 4,3600 | 4,0200 | 4,2000 | 4,2000 | 17.000 |
| 13 mar 2024 | 4,5500 | 4,5500 | 4,2700 | 4,2700 | 4,2700 | 6.800 |
| 12 mar 2024 | 4,4900 | 4,5300 | 4,4600 | 4,4600 | 4,4600 | 3.300 |
| 11 mar 2024 | 4,5000 | 4,6000 | 4,4900 | 4,4900 | 4,4900 | 5.900 |
| 08 mar 2024 | 4,5100 | 4,5800 | 4,4900 | 4,5800 | 4,5800 | 5.300 |
| 07 mar 2024 | 4,3600 | 4,5600 | 4,3500 | 4,5000 | 4,5000 | 15.100 |
| 06 mar 2024 | 4,5000 | 4,5400 | 4,3000 | 4,5000 | 4,5000 | 5.900 |
| 05 mar 2024 | 4,4700 | 4,5000 | 4,3600 | 4,4800 | 4,4800 | 2.000 |
| 04 mar 2024 | 4,3200 | 4,4000 | 4,3200 | 4,4000 | 4,4000 | 1.400 |
| 01 mar 2024 | 4,2800 | 4,4900 | 4,2500 | 4,4000 | 4,4000 | 6.400 |
| 29 feb 2024 | 4,3900 | 4,5000 | 4,3500 | 4,4000 | 4,4000 | 2.900 |
| 28 feb 2024 | 4,3000 | 4,3300 | 4,2600 | 4,3300 | 4,3300 | 7.600 |
| 27 feb 2024 | 4,3100 | 4,3300 | 4,3100 | 4,3300 | 4,3300 | 2.000 |
| 26 feb 2024 | 4,2000 | 4,3900 | 4,2000 | 4,3300 | 4,3300 | 4.100 |
| 23 feb 2024 | 4,1200 | 4,3700 | 4,0800 | 4,2200 | 4,2200 | 16.300 |
| 22 feb 2024 | 4,2400 | 4,2900 | 4,2000 | 4,2000 | 4,2000 | 3.400 |
| 21 feb 2024 | 4,1500 | 4,2500 | 4,0700 | 4,2500 | 4,2500 | 4.900 |
| 20 feb 2024 | 4,1700 | 4,2200 | 3,9000 | 4,0700 | 4,0700 | 18.000 |
| 16 feb 2024 | 3,9000 | 4,1600 | 3,9000 | 4,1100 | 4,1100 | 5.200 |
| 15 feb 2024 | 4,1100 | 4,1200 | 4,0500 | 4,0900 | 4,0900 | 1.800 |
| 14 feb 2024 | 4,1300 | 4,1300 | 4,0500 | 4,1200 | 4,1200 | 5.600 |
| 13 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 1.300 |
| 12 feb 2024 | 3,8900 | 4,2300 | 3,8900 | 4,1200 | 4,1200 | 4.500 |
| 09 feb 2024 | 4,0100 | 4,1000 | 3,9100 | 4,1000 | 4,1000 | 6.500 |
| 08 feb 2024 | 4,2200 | 4,2200 | 4,0200 | 4,0300 | 4,0300 | 3.600 |
| 07 feb 2024 | 4,0600 | 4,2100 | 3,9500 | 4,0900 | 4,0900 | 24.900 |
| 06 feb 2024 | 4,6000 | 4,6000 | 4,1700 | 4,1700 | 4,1700 | 8.500 |
| 05 feb 2024 | 4,5100 | 4,6000 | 4,5100 | 4,6000 | 4,6000 | 8.700 |
| 02 feb 2024 | 4,4400 | 4,6100 | 4,4400 | 4,6100 | 4,6100 | 1.700 |
| 01 feb 2024 | 4,4300 | 4,5200 | 4,4000 | 4,5200 | 4,5200 | 2.200 |
| 31 gen 2024 | 4,6000 | 4,6200 | 4,4300 | 4,4300 | 4,4300 | 4.600 |
| 30 gen 2024 | 4,6300 | 4,6300 | 4,4200 | 4,6000 | 4,6000 | 7.100 |
| 29 gen 2024 | 4,6600 | 4,6900 | 4,3700 | 4,6400 | 4,6400 | 10.600 |
| 26 gen 2024 | 4,4800 | 4,6400 | 4,4100 | 4,6400 | 4,6400 | 1.800 |
| 25 gen 2024 | 4,7000 | 4,7000 | 4,5300 | 4,6000 | 4,6000 | 6.400 |
| 24 gen 2024 | 4,6100 | 4,6500 | 4,6100 | 4,6300 | 4,6300 | 2.300 |
| 23 gen 2024 | 4,6800 | 4,7500 | 4,6200 | 4,6200 | 4,6200 | 8.500 |
| 22 gen 2024 | 4,5700 | 4,7300 | 4,5700 | 4,5700 | 4,5700 | 4.200 |
| 19 gen 2024 | 4,5600 | 4,6300 | 4,5600 | 4,5800 | 4,5800 | 5.000 |
| 18 gen 2024 | 4,6000 | 4,6400 | 4,6000 | 4,6400 | 4,6400 | 1.600 |
| 17 gen 2024 | 4,8100 | 4,8100 | 4,6400 | 4,6400 | 4,6400 | 13.900 |
| 16 gen 2024 | 4,7900 | 4,9000 | 4,6200 | 4,7100 | 4,7100 | 26.300 |
| 12 gen 2024 | 4,7800 | 4,9200 | 4,6500 | 4,7000 | 4,7000 | 20.600 |
| 11 gen 2024 | 4,6200 | 4,8000 | 4,6100 | 4,7000 | 4,7000 | 28.400 |
| 10 gen 2024 | 4,3200 | 4,8800 | 4,2800 | 4,6000 | 4,6000 | 60.500 |
| 09 gen 2024 | 4,2800 | 4,2900 | 4,1800 | 4,2700 | 4,2700 | 2.800 |
| 08 gen 2024 | 4,2700 | 4,2800 | 4,2200 | 4,2600 | 4,2600 | 8.000 |
| 05 gen 2024 | 4,2600 | 4,2800 | 4,2200 | 4,2400 | 4,2400 | 6.600 |
| 04 gen 2024 | 4,2600 | 4,2800 | 4,2300 | 4,2600 | 4,2600 | 2.600 |
| 03 gen 2024 | 4,1100 | 4,2200 | 4,1100 | 4,2200 | 4,2200 | 2.400 |
| 02 gen 2024 | 4,2000 | 4,2800 | 4,1900 | 4,2500 | 4,2500 | 7.100 |
| 29 dic 2023 | 4,1200 | 4,1900 | 4,1200 | 4,1800 | 4,1800 | 2.800 |
| 28 dic 2023 | 4,0600 | 4,1500 | 4,0600 | 4,0800 | 4,0800 | 11.200 |
| 27 dic 2023 | 4,0200 | 4,1200 | 4,0200 | 4,1200 | 4,1200 | 3.600 |
| *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.