Italia markets close in 1 hour 24 minutes
FTSE MIB
33.682,00 -54,40 (-0,16%) Dow Jones
38.692,93 +467,27 (+1,22%) Nasdaq
16.134,96 +294,00 (+1,86%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,75 -0,20 (-0,25%) Bitcoin EUR
57.530,66 +3.215,67 (+5,92%)
PetMed Express, Inc. (PETS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:06AM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,0300 | 4,1100 | 4,0300 | 4,0400 | 4,0400 | 26.433 |
| 02 mag 2024 | 4,0000 | 4,0700 | 3,9400 | 3,9800 | 3,9800 | 274.200 |
| 01 mag 2024 | 3,9600 | 4,1200 | 3,9200 | 3,9600 | 3,9600 | 519.700 |
| 30 apr 2024 | 4,1200 | 4,1300 | 3,9300 | 3,9500 | 3,9500 | 406.500 |
| 29 apr 2024 | 4,0000 | 4,4200 | 4,0000 | 4,1400 | 4,1400 | 791.200 |
| 26 apr 2024 | 4,0600 | 4,0700 | 4,0000 | 4,0200 | 4,0200 | 208.400 |
| 25 apr 2024 | 4,1300 | 4,1400 | 3,9500 | 4,0500 | 4,0500 | 383.500 |
| 24 apr 2024 | 4,1400 | 4,1900 | 4,0900 | 4,1300 | 4,1300 | 335.200 |
| 23 apr 2024 | 4,0600 | 4,1700 | 4,0500 | 4,1500 | 4,1500 | 267.200 |
| 22 apr 2024 | 4,1000 | 4,1100 | 4,0100 | 4,0500 | 4,0500 | 392.900 |
| 19 apr 2024 | 4,1000 | 4,1300 | 4,0600 | 4,1100 | 4,1100 | 325.200 |
| 18 apr 2024 | 4,2400 | 4,2500 | 4,0600 | 4,1100 | 4,1100 | 374.900 |
| 17 apr 2024 | 4,1800 | 4,3500 | 4,1700 | 4,2200 | 4,2200 | 566.600 |
| 16 apr 2024 | 4,0600 | 4,2400 | 4,0100 | 4,1700 | 4,1700 | 474.300 |
| 15 apr 2024 | 4,1100 | 4,1700 | 4,0300 | 4,1100 | 4,1100 | 534.700 |
| 12 apr 2024 | 4,1600 | 4,1800 | 4,0900 | 4,1600 | 4,1600 | 338.500 |
| 11 apr 2024 | 4,2800 | 4,3100 | 4,1200 | 4,1400 | 4,1400 | 290.200 |
| 10 apr 2024 | 4,3900 | 4,4000 | 4,2000 | 4,2800 | 4,2800 | 423.700 |
| 09 apr 2024 | 4,6600 | 4,7400 | 4,4300 | 4,4500 | 4,4500 | 322.600 |
| 08 apr 2024 | 4,5800 | 4,7800 | 4,5700 | 4,6300 | 4,6300 | 473.200 |
| 05 apr 2024 | 4,7600 | 4,7600 | 4,5500 | 4,5700 | 4,5700 | 398.600 |
| 04 apr 2024 | 4,7700 | 4,8300 | 4,7300 | 4,7500 | 4,7500 | 307.700 |
| 03 apr 2024 | 4,7200 | 4,8000 | 4,6100 | 4,7600 | 4,7600 | 283.400 |
| 02 apr 2024 | 4,6600 | 4,8400 | 4,5600 | 4,7600 | 4,7600 | 387.700 |
| 01 apr 2024 | 4,8400 | 4,8700 | 4,5900 | 4,6800 | 4,6800 | 513.800 |
| 28 mar 2024 | 4,8400 | 4,9400 | 4,7800 | 4,7900 | 4,7900 | 280.700 |
| 27 mar 2024 | 4,8700 | 4,9600 | 4,8100 | 4,8400 | 4,8400 | 262.500 |
| 26 mar 2024 | 4,8000 | 4,9900 | 4,7600 | 4,8700 | 4,8700 | 384.400 |
| 25 mar 2024 | 4,7000 | 4,7800 | 4,7000 | 4,7600 | 4,7600 | 313.900 |
| 22 mar 2024 | 4,7600 | 4,7800 | 4,6700 | 4,7000 | 4,7000 | 260.400 |
| 21 mar 2024 | 4,8400 | 4,8600 | 4,7300 | 4,7500 | 4,7500 | 306.700 |
| 20 mar 2024 | 4,7500 | 4,9200 | 4,7300 | 4,8300 | 4,8300 | 267.800 |
| 19 mar 2024 | 4,7600 | 4,8100 | 4,7100 | 4,7500 | 4,7500 | 322.700 |
| 18 mar 2024 | 4,8700 | 4,8800 | 4,7500 | 4,7600 | 4,7600 | 385.100 |
| 15 mar 2024 | 4,7200 | 4,9000 | 4,7200 | 4,8500 | 4,8500 | 588.400 |
| 14 mar 2024 | 4,7600 | 4,8100 | 4,6800 | 4,7500 | 4,7500 | 561.100 |
| 13 mar 2024 | 4,8400 | 4,9400 | 4,7300 | 4,7500 | 4,7500 | 612.800 |
| 12 mar 2024 | 5,1300 | 5,1300 | 4,8100 | 4,8800 | 4,8800 | 385.900 |
| 11 mar 2024 | 5,0300 | 5,1600 | 5,0200 | 5,1400 | 5,1400 | 189.400 |
| 08 mar 2024 | 5,0600 | 5,1300 | 5,0100 | 5,0200 | 5,0200 | 164.700 |
| 07 mar 2024 | 5,0200 | 5,0800 | 4,8400 | 5,0100 | 5,0100 | 383.500 |
| 06 mar 2024 | 5,1300 | 5,2000 | 4,9600 | 4,9700 | 4,9700 | 296.900 |
| 05 mar 2024 | 5,1200 | 5,3700 | 5,0500 | 5,1100 | 5,1100 | 360.600 |
| 04 mar 2024 | 5,0200 | 5,1400 | 4,8800 | 5,1300 | 5,1300 | 351.000 |
| 01 mar 2024 | 5,0500 | 5,0900 | 4,9600 | 5,0100 | 5,0100 | 277.800 |
| 29 feb 2024 | 5,1000 | 5,1900 | 5,0100 | 5,0600 | 5,0600 | 289.800 |
| 28 feb 2024 | 5,1100 | 5,1600 | 5,0100 | 5,0500 | 5,0500 | 279.400 |
| 27 feb 2024 | 5,1500 | 5,2600 | 5,1400 | 5,1600 | 5,1600 | 378.000 |
| 26 feb 2024 | 5,3000 | 5,3000 | 5,0700 | 5,1200 | 5,1200 | 352.600 |
| 23 feb 2024 | 5,2100 | 5,3600 | 5,2000 | 5,2800 | 5,2800 | 468.800 |
| 22 feb 2024 | 5,1000 | 5,3000 | 5,0500 | 5,1500 | 5,1500 | 341.100 |
| 21 feb 2024 | 5,2000 | 5,2300 | 5,0800 | 5,1300 | 5,1300 | 390.500 |
| 20 feb 2024 | 5,1600 | 5,2800 | 5,1200 | 5,1900 | 5,1900 | 381.400 |
| 16 feb 2024 | 5,2600 | 5,3400 | 5,1600 | 5,2100 | 5,2100 | 613.100 |
| 15 feb 2024 | 5,2600 | 5,5400 | 5,2600 | 5,3200 | 5,3200 | 454.400 |
| 14 feb 2024 | 5,4300 | 5,4600 | 5,2600 | 5,2800 | 5,2800 | 389.800 |
| 13 feb 2024 | 5,7900 | 5,7900 | 5,3500 | 5,3600 | 5,3600 | 587.000 |
| 12 feb 2024 | 6,0300 | 6,1700 | 5,7700 | 5,9400 | 5,9400 | 679.200 |
| 09 feb 2024 | 5,7800 | 6,2400 | 5,3600 | 5,9800 | 5,9800 | 798.800 |
| 08 feb 2024 | 5,9200 | 6,0800 | 5,8200 | 5,8700 | 5,8700 | 806.200 |
| 07 feb 2024 | 6,0200 | 6,0500 | 5,8100 | 5,9400 | 5,9400 | 308.600 |
| 06 feb 2024 | 6,0000 | 6,1500 | 5,9600 | 6,0000 | 6,0000 | 324.500 |
| 05 feb 2024 | 6,0300 | 6,1500 | 5,8300 | 6,0000 | 6,0000 | 356.600 |
| 02 feb 2024 | 6,2300 | 6,3700 | 6,0900 | 6,1000 | 6,1000 | 466.200 |
| 01 feb 2024 | 6,2900 | 6,5100 | 6,2600 | 6,3000 | 6,3000 | 408.900 |
| 31 gen 2024 | 6,4500 | 6,5900 | 6,2100 | 6,2100 | 6,2100 | 336.400 |
| 30 gen 2024 | 6,6000 | 6,6500 | 6,4400 | 6,4400 | 6,4400 | 374.000 |
| 29 gen 2024 | 6,7100 | 6,7800 | 6,5600 | 6,7000 | 6,7000 | 347.500 |
| 26 gen 2024 | 6,8700 | 7,0500 | 6,6700 | 6,7100 | 6,7100 | 235.500 |
| 25 gen 2024 | 6,9400 | 7,0100 | 6,8200 | 6,8500 | 6,8500 | 300.900 |
| 24 gen 2024 | 6,9700 | 7,0900 | 6,6900 | 6,8000 | 6,8000 | 504.200 |
| 23 gen 2024 | 7,1200 | 7,2400 | 6,8500 | 6,9400 | 6,9400 | 304.300 |
| 22 gen 2024 | 6,7600 | 7,0600 | 6,6800 | 7,0400 | 7,0400 | 288.800 |
| 19 gen 2024 | 6,8600 | 6,8600 | 6,6000 | 6,7400 | 6,7400 | 368.100 |
| 18 gen 2024 | 6,9500 | 7,0400 | 6,8100 | 6,8400 | 6,8400 | 388.900 |
| 17 gen 2024 | 6,9600 | 7,0400 | 6,8400 | 6,9300 | 6,9300 | 270.700 |
| 16 gen 2024 | 7,1800 | 7,2500 | 7,0300 | 7,0600 | 7,0600 | 248.600 |
| 12 gen 2024 | 7,2500 | 7,4000 | 7,1700 | 7,2500 | 7,2500 | 252.100 |
| 11 gen 2024 | 7,0900 | 7,2100 | 7,0300 | 7,1600 | 7,1600 | 352.300 |
| 10 gen 2024 | 7,2300 | 7,2600 | 7,1100 | 7,1200 | 7,1200 | 232.400 |
| 09 gen 2024 | 7,2800 | 7,2800 | 7,1100 | 7,2200 | 7,2200 | 356.600 |
| 08 gen 2024 | 7,1900 | 7,5000 | 7,0600 | 7,3600 | 7,3600 | 284.400 |
| 05 gen 2024 | 7,1700 | 7,3500 | 7,0700 | 7,1500 | 7,1500 | 316.900 |
| 04 gen 2024 | 7,3300 | 7,3300 | 7,1600 | 7,2000 | 7,2000 | 203.300 |
| 03 gen 2024 | 7,5600 | 7,5600 | 7,2700 | 7,3200 | 7,3200 | 449.400 |
| 02 gen 2024 | 7,5700 | 7,7900 | 7,4000 | 7,5800 | 7,5800 | 289.100 |
| 29 dic 2023 | 7,4700 | 7,6300 | 7,4200 | 7,5600 | 7,5600 | 392.600 |
| 28 dic 2023 | 7,4100 | 7,5600 | 7,3900 | 7,5200 | 7,5200 | 211.300 |
| 27 dic 2023 | 7,5500 | 7,6900 | 7,3900 | 7,4100 | 7,4100 | 234.600 |
| 26 dic 2023 | 7,5200 | 7,6500 | 7,4100 | 7,5400 | 7,5400 | 382.400 |
| 22 dic 2023 | 7,5700 | 7,7000 | 7,4600 | 7,5200 | 7,5200 | 254.000 |
| 21 dic 2023 | 7,4000 | 7,7000 | 7,4000 | 7,5600 | 7,5600 | 253.700 |
| 20 dic 2023 | 7,5100 | 7,7200 | 7,3300 | 7,3300 | 7,3300 | 402.700 |
| 19 dic 2023 | 7,2700 | 7,5500 | 7,2700 | 7,5100 | 7,5100 | 353.900 |
| 18 dic 2023 | 7,2900 | 7,5100 | 7,2300 | 7,2700 | 7,2700 | 414.400 |
| 15 dic 2023 | 7,6500 | 7,6900 | 7,3300 | 7,3300 | 7,3300 | 533.600 |
| 14 dic 2023 | 7,4900 | 7,9000 | 7,4200 | 7,5400 | 7,5400 | 701.400 |
| 13 dic 2023 | 6,9900 | 7,4200 | 6,9800 | 7,3600 | 7,3600 | 758.100 |
| 12 dic 2023 | 7,1100 | 7,1100 | 6,7100 | 6,9100 | 6,9100 | 449.300 |
| 11 dic 2023 | 7,2800 | 7,3500 | 7,0200 | 7,1400 | 7,1400 | 363.900 |
| *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.