Italia markets closed
Dow Jones
38.237,07 +333,78 (+0,88%) Nasdaq
15.838,56 +233,08 (+1,49%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.183,16 +258,73 (+0,47%) CMC Crypto 200
1.277,12 +6,38 (+0,50%)
Globalstar, Inc. (P8S.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:12AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 1,1990 | 1,1990 | 1,1990 | 1,2090 | 1,2090 | 1.000 |
| 30 apr 2024 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | - |
| 29 apr 2024 | 1,1905 | 1,1905 | 1,1905 | 1,1905 | 1,1905 | - |
| 26 apr 2024 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | - |
| 25 apr 2024 | 1,1775 | 1,1775 | 1,1775 | 1,1775 | 1,1775 | - |
| 24 apr 2024 | 1,2010 | 1,2010 | 1,1865 | 1,1865 | 1,1865 | - |
| 23 apr 2024 | 1,1695 | 1,1695 | 1,1695 | 1,1695 | 1,1695 | - |
| 22 apr 2024 | 1,1705 | 1,1705 | 1,1705 | 1,1705 | 1,1705 | - |
| 19 apr 2024 | 1,1575 | 1,1615 | 1,1575 | 1,1615 | 1,1615 | - |
| 18 apr 2024 | 1,1955 | 1,1955 | 1,1955 | 1,1955 | 1,1955 | - |
| 17 apr 2024 | 1,2140 | 1,2140 | 1,1935 | 1,1935 | 1,1935 | 1.000 |
| 16 apr 2024 | 1,2095 | 1,2095 | 1,2095 | 1,2095 | 1,2095 | - |
| 15 apr 2024 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | - |
| 12 apr 2024 | 1,2200 | 1,2495 | 1,2200 | 1,2200 | 1,2200 | 50 |
| 11 apr 2024 | 1,2050 | 1,2685 | 1,2050 | 1,2685 | 1,2685 | 4.283 |
| 10 apr 2024 | 1,2315 | 1,2315 | 1,2315 | 1,2315 | 1,2315 | - |
| 09 apr 2024 | 1,2175 | 1,2215 | 1,2175 | 1,2215 | 1,2215 | - |
| 08 apr 2024 | 1,2210 | 1,2210 | 1,2210 | 1,2210 | 1,2210 | - |
| 05 apr 2024 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | - |
| 04 apr 2024 | 1,2305 | 1,2615 | 1,2305 | 1,2615 | 1,2615 | 500 |
| 03 apr 2024 | 1,2295 | 1,2415 | 1,2295 | 1,2415 | 1,2415 | - |
| 02 apr 2024 | 1,2585 | 1,2595 | 1,2435 | 1,2435 | 1,2435 | 546 |
| 28 mar 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3100 | 1,3100 | 546 |
| 27 mar 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | - |
| 26 mar 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | - |
| 25 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 22 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 21 mar 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 20 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 19 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 18 mar 2024 | 1,3400 | 1,3400 | 1,2900 | 1,2900 | 1,2900 | 210 |
| 15 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 14 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 13 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 12 mar 2024 | 1,3000 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | 312 |
| 11 mar 2024 | 1,2100 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | - |
| 08 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 07 mar 2024 | 1,1800 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | 500 |
| 06 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 05 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 04 mar 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | - |
| 01 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 29 feb 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3400 | 1,3400 | 95 |
| 28 feb 2024 | 1,6300 | 1,6300 | 1,4400 | 1,4400 | 1,4400 | - |
| 27 feb 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 26 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 23 feb 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 22 feb 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 21 feb 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 20 feb 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 19 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 60 |
| 16 feb 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 15 feb 2024 | 1,5800 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | - |
| 14 feb 2024 | 1,5200 | 1,5300 | 1,5200 | 1,5300 | 1,5300 | 1.300 |
| 13 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 12 feb 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 09 feb 2024 | 1,5200 | 1,5300 | 1,5200 | 1,5300 | 1,5300 | 300 |
| 08 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 07 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 06 feb 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 05 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 02 feb 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 01 feb 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 31 gen 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 30 gen 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 29 gen 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 26 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 50 |
| 25 gen 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 24 gen 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 23 gen 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 22 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 19 gen 2024 | 1,6000 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | - |
| 18 gen 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 17 gen 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 16 gen 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 15 gen 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 12 gen 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 11 gen 2024 | 1,7900 | 1,7900 | 1,7800 | 1,7800 | 1,7800 | - |
| 10 gen 2024 | 1,8000 | 1,8000 | 1,7800 | 1,7800 | 1,7800 | - |
| 09 gen 2024 | 1,9100 | 1,9100 | 1,8900 | 1,8900 | 1,8900 | 200 |
| 08 gen 2024 | 1,8400 | 1,9000 | 1,8400 | 1,9000 | 1,9000 | 771 |
| 05 gen 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 04 gen 2024 | 1,6900 | 1,6900 | 1,6700 | 1,6700 | 1,6700 | - |
| 03 gen 2024 | 1,7200 | 1,7300 | 1,7200 | 1,7300 | 1,7300 | 1.000 |
| 02 gen 2024 | 1,7900 | 1,8000 | 1,7900 | 1,8000 | 1,8000 | 10.000 |
| 29 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 28 dic 2023 | 1,7300 | 1,7300 | 1,7100 | 1,7100 | 1,7100 | 150 |
| 27 dic 2023 | 1,7400 | 1,7500 | 1,7100 | 1,7200 | 1,7200 | 610 |
| 22 dic 2023 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 21 dic 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 850 |
| 20 dic 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 19 dic 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 18 dic 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 15 dic 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 14 dic 2023 | 1,4200 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 100 |
| 13 dic 2023 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 12 dic 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 11 dic 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 08 dic 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 07 dic 2023 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | 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.