Italia markets close in 6 hours 25 minutes
FTSE MIB
33.845,10 +215,89 (+0,64%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,85 +0,74 (+0,95%) Bitcoin EUR
60.558,79 +1.464,70 (+2,48%)
Oportun Financial Corporation (OPRT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,2900 | 3,5800 | 3,2000 | 3,5100 | 3,5100 | 489.693 |
| 02 mag 2024 | 3,3000 | 3,3500 | 3,1700 | 3,2200 | 3,2200 | 143.300 |
| 01 mag 2024 | 3,1900 | 3,3500 | 3,0800 | 3,2600 | 3,2600 | 227.100 |
| 30 apr 2024 | 3,1900 | 3,3100 | 3,1200 | 3,1700 | 3,1700 | 208.900 |
| 29 apr 2024 | 3,0900 | 3,3800 | 3,0600 | 3,2200 | 3,2200 | 244.200 |
| 26 apr 2024 | 3,0900 | 3,3700 | 3,0600 | 3,1500 | 3,1500 | 293.800 |
| 25 apr 2024 | 3,2600 | 3,4400 | 3,0400 | 3,1000 | 3,1000 | 558.500 |
| 24 apr 2024 | 3,1800 | 3,4200 | 3,1100 | 3,2400 | 3,2400 | 867.600 |
| 23 apr 2024 | 2,7000 | 3,5300 | 2,5800 | 3,1500 | 3,1500 | 11.709.500 |
| 22 apr 2024 | 2,3400 | 2,3400 | 2,1800 | 2,2500 | 2,2500 | 313.300 |
| 19 apr 2024 | 2,2900 | 2,4600 | 2,2800 | 2,2900 | 2,2900 | 127.900 |
| 18 apr 2024 | 2,1800 | 2,4700 | 2,1400 | 2,3400 | 2,3400 | 174.600 |
| 17 apr 2024 | 2,2200 | 2,2250 | 2,0800 | 2,1300 | 2,1300 | 197.900 |
| 16 apr 2024 | 2,1900 | 2,2500 | 2,0500 | 2,1900 | 2,1900 | 289.600 |
| 15 apr 2024 | 2,2700 | 2,3200 | 2,1500 | 2,2100 | 2,2100 | 128.000 |
| 12 apr 2024 | 2,3100 | 2,3100 | 2,1900 | 2,2900 | 2,2900 | 76.200 |
| 11 apr 2024 | 2,3100 | 2,3400 | 2,2100 | 2,3300 | 2,3300 | 64.700 |
| 10 apr 2024 | 2,0900 | 2,3200 | 2,0890 | 2,3000 | 2,3000 | 225.000 |
| 09 apr 2024 | 2,2900 | 2,3400 | 2,0900 | 2,1400 | 2,1400 | 520.900 |
| 08 apr 2024 | 2,2100 | 2,3500 | 2,1750 | 2,2800 | 2,2800 | 204.300 |
| 05 apr 2024 | 2,3500 | 2,3500 | 2,1500 | 2,1800 | 2,1800 | 352.900 |
| 04 apr 2024 | 2,4000 | 2,4800 | 2,3000 | 2,3600 | 2,3600 | 146.200 |
| 03 apr 2024 | 2,3000 | 2,4800 | 2,2660 | 2,3800 | 2,3800 | 111.200 |
| 02 apr 2024 | 2,3700 | 2,3700 | 2,2500 | 2,3000 | 2,3000 | 183.000 |
| 01 apr 2024 | 2,4200 | 2,4700 | 2,3200 | 2,3700 | 2,3700 | 135.200 |
| 28 mar 2024 | 2,4400 | 2,5000 | 2,4100 | 2,4300 | 2,4300 | 116.200 |
| 27 mar 2024 | 2,5000 | 2,5100 | 2,4000 | 2,4200 | 2,4200 | 147.400 |
| 26 mar 2024 | 2,5100 | 2,5450 | 2,4500 | 2,4900 | 2,4900 | 166.700 |
| 25 mar 2024 | 2,6300 | 2,6500 | 2,5000 | 2,5000 | 2,5000 | 207.200 |
| 22 mar 2024 | 2,6600 | 2,6960 | 2,6000 | 2,6300 | 2,6300 | 98.500 |
| 21 mar 2024 | 2,7500 | 2,8910 | 2,5700 | 2,6000 | 2,6000 | 181.200 |
| 20 mar 2024 | 2,6100 | 2,7200 | 2,5200 | 2,7100 | 2,7100 | 209.000 |
| 19 mar 2024 | 2,7700 | 2,7700 | 2,5500 | 2,5800 | 2,5800 | 269.600 |
| 18 mar 2024 | 2,9500 | 3,0560 | 2,7200 | 2,7300 | 2,7300 | 399.800 |
| 15 mar 2024 | 3,5000 | 3,5350 | 2,7800 | 3,0700 | 3,0700 | 1.373.600 |
| 14 mar 2024 | 3,6000 | 3,6700 | 3,4600 | 3,5200 | 3,5200 | 221.300 |
| 13 mar 2024 | 3,7000 | 3,8300 | 3,2650 | 3,6500 | 3,6500 | 411.000 |
| 12 mar 2024 | 3,7400 | 4,0660 | 3,7400 | 4,0200 | 4,0200 | 313.000 |
| 11 mar 2024 | 3,7000 | 3,8680 | 3,5500 | 3,7300 | 3,7300 | 194.200 |
| 08 mar 2024 | 3,6600 | 3,8300 | 3,5700 | 3,6200 | 3,6200 | 80.200 |
| 07 mar 2024 | 3,7900 | 3,8640 | 3,5600 | 3,6100 | 3,6100 | 100.600 |
| 06 mar 2024 | 3,6100 | 3,7800 | 3,5550 | 3,7600 | 3,7600 | 105.700 |
| 05 mar 2024 | 3,7300 | 3,8350 | 3,6100 | 3,6100 | 3,6100 | 82.000 |
| 04 mar 2024 | 3,9300 | 3,9720 | 3,7300 | 3,7400 | 3,7400 | 97.300 |
| 01 mar 2024 | 3,8700 | 3,9800 | 3,7700 | 3,9500 | 3,9500 | 114.100 |
| 29 feb 2024 | 3,7100 | 3,9100 | 3,7100 | 3,8700 | 3,8700 | 108.000 |
| 28 feb 2024 | 3,9300 | 4,0200 | 3,7500 | 3,7500 | 3,7500 | 117.200 |
| 27 feb 2024 | 3,9300 | 3,9900 | 3,8500 | 3,9700 | 3,9700 | 107.700 |
| 26 feb 2024 | 3,8700 | 4,0600 | 3,7300 | 3,8600 | 3,8600 | 140.900 |
| 23 feb 2024 | 3,7300 | 3,8900 | 3,6500 | 3,8800 | 3,8800 | 120.200 |
| 22 feb 2024 | 3,7800 | 3,8000 | 3,6750 | 3,7500 | 3,7500 | 53.600 |
| 21 feb 2024 | 3,7400 | 3,8150 | 3,6600 | 3,7000 | 3,7000 | 82.900 |
| 20 feb 2024 | 3,7300 | 3,8800 | 3,7000 | 3,7400 | 3,7400 | 98.600 |
| 16 feb 2024 | 3,8200 | 3,8700 | 3,4500 | 3,7900 | 3,7900 | 120.900 |
| 15 feb 2024 | 3,7000 | 3,9600 | 3,7000 | 3,8600 | 3,8600 | 178.600 |
| 14 feb 2024 | 3,4400 | 3,8200 | 3,4400 | 3,7600 | 3,7600 | 250.800 |
| 13 feb 2024 | 3,3900 | 3,4400 | 3,3300 | 3,3800 | 3,3800 | 168.200 |
| 12 feb 2024 | 3,2800 | 3,5650 | 3,2800 | 3,5300 | 3,5300 | 154.900 |
| 09 feb 2024 | 3,3100 | 3,3400 | 3,2400 | 3,2700 | 3,2700 | 81.000 |
| 08 feb 2024 | 3,3400 | 3,3400 | 3,2300 | 3,2800 | 3,2800 | 188.200 |
| 07 feb 2024 | 3,5200 | 3,5200 | 3,3200 | 3,3400 | 3,3400 | 210.000 |
| 06 feb 2024 | 3,4400 | 3,5450 | 3,3800 | 3,5200 | 3,5200 | 136.400 |
| 05 feb 2024 | 3,5100 | 3,6400 | 3,2900 | 3,3600 | 3,3600 | 211.500 |
| 02 feb 2024 | 3,6400 | 3,6950 | 3,5750 | 3,5900 | 3,5900 | 129.100 |
| 01 feb 2024 | 3,6900 | 3,8700 | 3,5110 | 3,6900 | 3,6900 | 233.300 |
| 31 gen 2024 | 3,9300 | 3,9850 | 3,6250 | 3,6800 | 3,6800 | 160.200 |
| 30 gen 2024 | 4,1200 | 4,1200 | 3,9200 | 3,9700 | 3,9700 | 117.500 |
| 29 gen 2024 | 3,9900 | 4,1400 | 3,9900 | 4,1200 | 4,1200 | 84.800 |
| 26 gen 2024 | 3,9800 | 4,0500 | 3,9500 | 4,0100 | 4,0100 | 105.300 |
| 25 gen 2024 | 4,1400 | 4,1800 | 3,9500 | 3,9700 | 3,9700 | 114.300 |
| 24 gen 2024 | 4,2400 | 4,3500 | 4,0550 | 4,0900 | 4,0900 | 164.200 |
| 23 gen 2024 | 4,0800 | 4,2350 | 4,0400 | 4,1900 | 4,1900 | 191.900 |
| 22 gen 2024 | 3,8900 | 4,1800 | 3,8900 | 4,0500 | 4,0500 | 378.300 |
| 19 gen 2024 | 3,5500 | 3,9200 | 3,4400 | 3,8800 | 3,8800 | 440.500 |
| 18 gen 2024 | 3,8200 | 3,8200 | 3,4200 | 3,5550 | 3,5550 | 827.000 |
| 17 gen 2024 | 4,1800 | 4,1800 | 3,7000 | 3,7600 | 3,7600 | 465.800 |
| 16 gen 2024 | 4,2700 | 4,2800 | 4,0400 | 4,1000 | 4,1000 | 455.900 |
| 12 gen 2024 | 4,4100 | 4,5450 | 4,2230 | 4,2700 | 4,2700 | 320.800 |
| 11 gen 2024 | 4,3100 | 4,3900 | 4,2120 | 4,3600 | 4,3600 | 287.600 |
| 10 gen 2024 | 4,0300 | 4,3700 | 4,0300 | 4,3500 | 4,3500 | 239.200 |
| 09 gen 2024 | 4,1500 | 4,2200 | 4,0900 | 4,1600 | 4,1600 | 283.800 |
| 08 gen 2024 | 3,9700 | 4,2100 | 3,9200 | 4,1800 | 4,1800 | 233.100 |
| 05 gen 2024 | 3,8500 | 4,0000 | 3,8100 | 3,9600 | 3,9600 | 162.000 |
| 04 gen 2024 | 3,7600 | 3,8800 | 3,7400 | 3,8600 | 3,8600 | 148.500 |
| 03 gen 2024 | 3,8000 | 3,9700 | 3,7400 | 3,7800 | 3,7800 | 263.900 |
| 02 gen 2024 | 3,8800 | 3,8800 | 3,5800 | 3,8600 | 3,8600 | 534.500 |
| 29 dic 2023 | 3,7800 | 3,9450 | 3,7000 | 3,9100 | 3,9100 | 657.200 |
| 28 dic 2023 | 3,7600 | 3,8700 | 3,6500 | 3,8500 | 3,8500 | 349.200 |
| 27 dic 2023 | 3,6500 | 3,7600 | 3,6120 | 3,7000 | 3,7000 | 263.400 |
| 26 dic 2023 | 3,6300 | 3,6650 | 3,5720 | 3,6500 | 3,6500 | 219.000 |
| 22 dic 2023 | 3,5400 | 3,6500 | 3,4400 | 3,6300 | 3,6300 | 273.500 |
| 21 dic 2023 | 3,4000 | 3,6200 | 3,4000 | 3,5400 | 3,5400 | 563.400 |
| 20 dic 2023 | 3,2500 | 3,8900 | 3,2450 | 3,3900 | 3,3900 | 811.500 |
| 19 dic 2023 | 3,1500 | 3,3400 | 3,1300 | 3,2400 | 3,2400 | 588.700 |
| 18 dic 2023 | 3,0900 | 3,2900 | 2,9800 | 3,1900 | 3,1900 | 432.900 |
| 15 dic 2023 | 3,1900 | 3,3100 | 3,0800 | 3,0900 | 3,0900 | 534.300 |
| 14 dic 2023 | 3,0900 | 3,4100 | 3,0350 | 3,2500 | 3,2500 | 702.900 |
| 13 dic 2023 | 2,9100 | 3,0100 | 2,7800 | 2,9800 | 2,9800 | 585.000 |
| 12 dic 2023 | 2,9000 | 2,9900 | 2,8700 | 2,9200 | 2,9200 | 219.200 |
| 11 dic 2023 | 2,9900 | 3,0300 | 2,9000 | 2,9300 | 2,9300 | 387.300 |
| *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.