Italia markets closed
Dow Jones
37.905,74 +170,63 (+0,45%) Nasdaq
15.923,25 +38,23 (+0,24%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0633 +0,0007 (+0,06%) Bitcoin EUR
59.270,82 -170,50 (-0,29%) CMC Crypto 200
885,54 0,00 (0,00%)
Perion Network Ltd. (PERI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:01PM EDT. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 apr 2024 | 11,75 | 12,00 | 11,44 | 11,95 | 11,95 | 1.091.259 |
| 15 apr 2024 | 12,55 | 12,60 | 11,72 | 11,74 | 11,74 | 2.558.600 |
| 12 apr 2024 | 12,63 | 12,90 | 12,46 | 12,58 | 12,58 | 1.133.000 |
| 11 apr 2024 | 12,98 | 13,29 | 12,57 | 12,73 | 12,73 | 1.683.000 |
| 10 apr 2024 | 12,99 | 13,49 | 12,51 | 13,10 | 13,10 | 1.991.800 |
| 09 apr 2024 | 12,35 | 13,38 | 12,15 | 13,18 | 13,18 | 5.738.200 |
| 08 apr 2024 | 13,09 | 13,98 | 12,10 | 12,50 | 12,50 | 13.142.600 |
| 05 apr 2024 | 21,31 | 21,44 | 21,02 | 21,11 | 21,11 | 265.300 |
| 04 apr 2024 | 21,60 | 22,03 | 21,35 | 21,37 | 21,37 | 439.700 |
| 03 apr 2024 | 21,40 | 21,63 | 21,30 | 21,52 | 21,52 | 315.100 |
| 02 apr 2024 | 21,70 | 21,82 | 21,44 | 21,55 | 21,55 | 277.300 |
| 01 apr 2024 | 22,61 | 22,65 | 21,80 | 21,88 | 21,88 | 411.300 |
| 28 mar 2024 | 22,44 | 22,69 | 22,36 | 22,48 | 22,48 | 279.700 |
| 27 mar 2024 | 22,60 | 22,61 | 22,06 | 22,36 | 22,36 | 269.100 |
| 26 mar 2024 | 22,33 | 22,76 | 22,33 | 22,45 | 22,45 | 294.500 |
| 25 mar 2024 | 22,71 | 23,03 | 22,18 | 22,25 | 22,25 | 405.700 |
| 22 mar 2024 | 22,52 | 22,76 | 22,25 | 22,68 | 22,68 | 428.800 |
| 21 mar 2024 | 22,42 | 22,56 | 22,20 | 22,50 | 22,50 | 436.700 |
| 20 mar 2024 | 21,88 | 22,45 | 21,71 | 22,35 | 22,35 | 336.700 |
| 19 mar 2024 | 21,55 | 21,90 | 21,36 | 21,82 | 21,82 | 312.000 |
| 18 mar 2024 | 22,40 | 22,40 | 21,46 | 21,58 | 21,58 | 911.000 |
| 15 mar 2024 | 22,22 | 22,48 | 22,09 | 22,28 | 22,28 | 264.300 |
| 14 mar 2024 | 23,00 | 23,03 | 22,02 | 22,22 | 22,22 | 391.100 |
| 13 mar 2024 | 22,64 | 23,08 | 22,48 | 22,95 | 22,95 | 522.800 |
| 12 mar 2024 | 22,61 | 22,87 | 22,32 | 22,81 | 22,81 | 321.200 |
| 11 mar 2024 | 21,89 | 22,77 | 21,82 | 22,57 | 22,57 | 594.600 |
| 08 mar 2024 | 22,53 | 22,67 | 21,87 | 21,89 | 21,89 | 671.900 |
| 07 mar 2024 | 22,56 | 23,00 | 22,50 | 22,52 | 22,52 | 396.000 |
| 06 mar 2024 | 22,79 | 23,00 | 22,20 | 22,31 | 22,31 | 430.600 |
| 05 mar 2024 | 22,50 | 22,57 | 22,16 | 22,52 | 22,52 | 559.400 |
| 04 mar 2024 | 23,37 | 23,49 | 22,55 | 22,69 | 22,69 | 463.600 |
| 01 mar 2024 | 23,00 | 23,74 | 22,91 | 23,36 | 23,36 | 506.800 |
| 29 feb 2024 | 22,93 | 23,03 | 22,65 | 22,95 | 22,95 | 302.600 |
| 28 feb 2024 | 23,20 | 23,20 | 22,67 | 22,81 | 22,81 | 334.000 |
| 27 feb 2024 | 22,90 | 23,55 | 22,63 | 23,24 | 23,24 | 443.100 |
| 26 feb 2024 | 22,90 | 23,10 | 22,62 | 22,70 | 22,70 | 323.600 |
| 23 feb 2024 | 22,80 | 23,09 | 22,38 | 22,90 | 22,90 | 460.900 |
| 22 feb 2024 | 23,27 | 23,33 | 22,55 | 22,75 | 22,75 | 539.400 |
| 21 feb 2024 | 23,34 | 23,41 | 22,79 | 23,06 | 23,06 | 527.200 |
| 20 feb 2024 | 24,49 | 24,50 | 23,28 | 23,31 | 23,31 | 1.066.400 |
| 16 feb 2024 | 23,41 | 23,46 | 22,96 | 23,20 | 23,20 | 426.200 |
| 15 feb 2024 | 23,08 | 23,82 | 23,07 | 23,42 | 23,42 | 873.100 |
| 14 feb 2024 | 22,58 | 23,08 | 22,46 | 22,81 | 22,81 | 813.700 |
| 13 feb 2024 | 23,34 | 23,34 | 22,28 | 22,38 | 22,38 | 1.626.500 |
| 12 feb 2024 | 23,88 | 24,63 | 23,80 | 23,83 | 23,83 | 948.700 |
| 09 feb 2024 | 23,90 | 24,27 | 23,33 | 23,89 | 23,89 | 918.200 |
| 08 feb 2024 | 23,33 | 23,94 | 22,65 | 23,61 | 23,61 | 1.848.700 |
| 07 feb 2024 | 25,86 | 26,70 | 23,35 | 23,54 | 23,54 | 4.278.100 |
| 06 feb 2024 | 29,62 | 29,84 | 28,60 | 29,47 | 29,47 | 686.800 |
| 05 feb 2024 | 29,26 | 29,98 | 28,70 | 29,67 | 29,67 | 388.800 |
| 02 feb 2024 | 29,35 | 29,36 | 28,70 | 29,12 | 29,12 | 327.400 |
| 01 feb 2024 | 29,67 | 29,67 | 28,54 | 29,36 | 29,36 | 548.000 |
| 31 gen 2024 | 30,44 | 30,44 | 29,17 | 29,45 | 29,45 | 411.800 |
| 30 gen 2024 | 31,16 | 31,21 | 30,51 | 30,65 | 30,65 | 182.600 |
| 29 gen 2024 | 31,10 | 31,38 | 30,99 | 31,20 | 31,20 | 256.400 |
| 26 gen 2024 | 30,14 | 30,88 | 30,06 | 30,75 | 30,75 | 289.100 |
| 25 gen 2024 | 30,43 | 31,06 | 29,76 | 29,99 | 29,99 | 375.700 |
| 24 gen 2024 | 30,28 | 30,37 | 29,95 | 30,14 | 30,14 | 305.000 |
| 23 gen 2024 | 30,05 | 30,34 | 29,45 | 29,79 | 29,79 | 244.600 |
| 22 gen 2024 | 29,14 | 30,10 | 29,10 | 29,81 | 29,81 | 482.800 |
| 19 gen 2024 | 28,57 | 28,73 | 28,20 | 28,72 | 28,72 | 214.300 |
| 18 gen 2024 | 28,60 | 28,78 | 28,18 | 28,46 | 28,46 | 170.500 |
| 17 gen 2024 | 28,27 | 28,32 | 27,65 | 28,22 | 28,22 | 258.600 |
| 16 gen 2024 | 28,50 | 29,09 | 28,45 | 28,68 | 28,68 | 342.100 |
| 12 gen 2024 | 29,00 | 29,16 | 28,47 | 28,65 | 28,65 | 241.000 |
| 11 gen 2024 | 28,53 | 29,25 | 28,30 | 28,89 | 28,89 | 319.600 |
| 10 gen 2024 | 28,90 | 28,95 | 28,16 | 28,41 | 28,41 | 286.200 |
| 09 gen 2024 | 28,64 | 29,30 | 28,56 | 28,98 | 28,98 | 184.400 |
| 08 gen 2024 | 29,03 | 29,27 | 28,94 | 29,01 | 29,01 | 214.300 |
| 05 gen 2024 | 29,02 | 29,35 | 28,47 | 28,76 | 28,76 | 333.300 |
| 04 gen 2024 | 29,60 | 29,73 | 28,93 | 29,14 | 29,14 | 277.000 |
| 03 gen 2024 | 30,14 | 30,14 | 29,38 | 29,51 | 29,51 | 508.900 |
| 02 gen 2024 | 30,76 | 30,81 | 30,08 | 30,33 | 30,33 | 417.900 |
| 29 dic 2023 | 31,11 | 31,56 | 30,83 | 30,87 | 30,87 | 253.200 |
| 28 dic 2023 | 31,00 | 31,60 | 30,91 | 31,25 | 31,25 | 324.100 |
| 27 dic 2023 | 30,94 | 31,32 | 30,67 | 30,96 | 30,96 | 281.600 |
| 26 dic 2023 | 30,10 | 30,95 | 29,86 | 30,72 | 30,72 | 290.200 |
| 22 dic 2023 | 30,41 | 30,79 | 29,90 | 30,05 | 30,05 | 249.300 |
| 21 dic 2023 | 29,95 | 30,86 | 29,91 | 30,40 | 30,40 | 346.200 |
| 20 dic 2023 | 30,58 | 30,84 | 29,68 | 29,73 | 29,73 | 293.300 |
| 19 dic 2023 | 30,91 | 31,56 | 30,47 | 30,78 | 30,78 | 372.300 |
| 18 dic 2023 | 31,50 | 31,61 | 30,44 | 30,91 | 30,91 | 555.500 |
| 15 dic 2023 | 32,75 | 32,75 | 31,30 | 31,56 | 31,56 | 384.800 |
| 14 dic 2023 | 32,35 | 32,99 | 31,55 | 32,43 | 32,43 | 568.000 |
| 13 dic 2023 | 29,64 | 32,55 | 29,64 | 32,35 | 32,35 | 1.000.300 |
| 12 dic 2023 | 28,13 | 29,92 | 27,66 | 29,74 | 29,74 | 867.900 |
| 11 dic 2023 | 27,74 | 27,79 | 27,25 | 27,31 | 27,31 | 246.300 |
| 08 dic 2023 | 27,80 | 28,07 | 27,50 | 27,88 | 27,88 | 178.600 |
| 07 dic 2023 | 27,59 | 27,93 | 27,45 | 27,80 | 27,80 | 397.700 |
| 06 dic 2023 | 27,84 | 28,17 | 27,38 | 27,41 | 27,41 | 280.600 |
| 05 dic 2023 | 27,93 | 27,93 | 27,17 | 27,53 | 27,53 | 382.700 |
| 04 dic 2023 | 28,09 | 28,57 | 28,05 | 28,32 | 28,32 | 264.100 |
| 01 dic 2023 | 28,24 | 28,62 | 28,01 | 28,41 | 28,41 | 227.000 |
| 30 nov 2023 | 29,15 | 29,15 | 27,96 | 28,24 | 28,24 | 281.300 |
| 29 nov 2023 | 29,02 | 29,44 | 28,77 | 28,93 | 28,93 | 248.200 |
| 28 nov 2023 | 28,73 | 29,05 | 28,53 | 28,87 | 28,87 | 266.700 |
| 27 nov 2023 | 28,61 | 29,19 | 28,38 | 28,72 | 28,72 | 319.500 |
| 24 nov 2023 | 28,86 | 28,86 | 28,47 | 28,62 | 28,62 | 120.900 |
| 22 nov 2023 | 28,38 | 28,98 | 28,36 | 28,91 | 28,91 | 310.500 |
| 21 nov 2023 | 28,49 | 28,49 | 27,96 | 28,23 | 28,23 | 291.000 |
| *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.