Italia markets closed
Dow Jones
37.979,43 -406,66 (-1,06%) Nasdaq
15.793,46 -189,62 (-1,19%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.289,79 -49,28 (-3,68%)
Profire Energy, Inc. (PFIE)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:28PM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 1,8300 | 1,8300 | 1,7800 | 1,8050 | 1,8050 | 68.121 |
| 29 apr 2024 | 1,7700 | 1,8300 | 1,7700 | 1,8100 | 1,8100 | 146.700 |
| 26 apr 2024 | 1,8400 | 1,8500 | 1,7900 | 1,7900 | 1,7900 | 71.600 |
| 25 apr 2024 | 1,8200 | 1,8500 | 1,7400 | 1,8000 | 1,8000 | 182.700 |
| 24 apr 2024 | 1,8700 | 1,9200 | 1,8500 | 1,8500 | 1,8500 | 72.200 |
| 23 apr 2024 | 1,7700 | 1,8900 | 1,7700 | 1,8700 | 1,8700 | 125.900 |
| 22 apr 2024 | 1,7800 | 1,8200 | 1,7450 | 1,7600 | 1,7600 | 99.400 |
| 19 apr 2024 | 1,8400 | 1,8900 | 1,7400 | 1,7600 | 1,7600 | 214.200 |
| 18 apr 2024 | 1,7700 | 1,9200 | 1,7550 | 1,8500 | 1,8500 | 201.600 |
| 17 apr 2024 | 1,8100 | 1,8100 | 1,7300 | 1,7400 | 1,7400 | 106.300 |
| 16 apr 2024 | 1,8700 | 1,8700 | 1,7700 | 1,8000 | 1,8000 | 96.500 |
| 15 apr 2024 | 1,8800 | 1,9200 | 1,8400 | 1,8600 | 1,8600 | 160.100 |
| 12 apr 2024 | 1,9200 | 1,9400 | 1,8300 | 1,8500 | 1,8500 | 126.200 |
| 11 apr 2024 | 1,9000 | 2,0000 | 1,8300 | 1,8600 | 1,8600 | 292.800 |
| 10 apr 2024 | 1,8400 | 1,8700 | 1,7500 | 1,8700 | 1,8700 | 173.700 |
| 09 apr 2024 | 1,8500 | 1,8600 | 1,7800 | 1,8400 | 1,8400 | 104.300 |
| 08 apr 2024 | 1,8000 | 1,8500 | 1,7000 | 1,8500 | 1,8500 | 232.500 |
| 05 apr 2024 | 1,8400 | 1,8700 | 1,7600 | 1,8200 | 1,8200 | 172.200 |
| 04 apr 2024 | 1,9400 | 1,9600 | 1,8300 | 1,8500 | 1,8500 | 108.000 |
| 03 apr 2024 | 1,8700 | 1,9500 | 1,8700 | 1,9500 | 1,9500 | 137.900 |
| 02 apr 2024 | 1,8600 | 1,8900 | 1,7650 | 1,8800 | 1,8800 | 126.400 |
| 01 apr 2024 | 1,8800 | 1,8800 | 1,7200 | 1,8600 | 1,8600 | 272.000 |
| 28 mar 2024 | 1,9200 | 1,9700 | 1,8200 | 1,8500 | 1,8500 | 233.300 |
| 27 mar 2024 | 1,9600 | 1,9700 | 1,8600 | 1,9100 | 1,9100 | 126.400 |
| 26 mar 2024 | 2,0000 | 2,0000 | 1,8800 | 1,9600 | 1,9600 | 190.600 |
| 25 mar 2024 | 1,8800 | 1,9900 | 1,8800 | 1,9800 | 1,9800 | 190.800 |
| 22 mar 2024 | 1,9300 | 1,9400 | 1,7900 | 1,8700 | 1,8700 | 244.900 |
| 21 mar 2024 | 1,7400 | 1,9450 | 1,7400 | 1,9000 | 1,9000 | 428.300 |
| 20 mar 2024 | 1,8000 | 1,8200 | 1,7200 | 1,7600 | 1,7600 | 163.000 |
| 19 mar 2024 | 1,8800 | 1,8800 | 1,7500 | 1,8000 | 1,8000 | 330.900 |
| 18 mar 2024 | 1,7000 | 1,8400 | 1,6900 | 1,8000 | 1,8000 | 212.900 |
| 15 mar 2024 | 1,7500 | 1,7600 | 1,6490 | 1,6600 | 1,6600 | 239.600 |
| 14 mar 2024 | 1,7700 | 1,7900 | 1,6000 | 1,7500 | 1,7500 | 551.900 |
| 13 mar 2024 | 1,6200 | 1,7100 | 1,6000 | 1,6800 | 1,6800 | 411.900 |
| 12 mar 2024 | 1,4600 | 1,6100 | 1,4050 | 1,6000 | 1,6000 | 357.100 |
| 11 mar 2024 | 1,4600 | 1,4600 | 1,4000 | 1,4300 | 1,4300 | 118.600 |
| 08 mar 2024 | 1,4000 | 1,4200 | 1,3500 | 1,3800 | 1,3800 | 127.500 |
| 07 mar 2024 | 1,4400 | 1,4790 | 1,4000 | 1,4200 | 1,4200 | 130.900 |
| 06 mar 2024 | 1,5100 | 1,5100 | 1,4400 | 1,4400 | 1,4400 | 117.000 |
| 05 mar 2024 | 1,4900 | 1,5100 | 1,4700 | 1,4800 | 1,4800 | 156.500 |
| 04 mar 2024 | 1,5000 | 1,5400 | 1,4700 | 1,4850 | 1,4850 | 198.500 |
| 01 mar 2024 | 1,4800 | 1,5100 | 1,4750 | 1,4800 | 1,4800 | 102.400 |
| 29 feb 2024 | 1,4800 | 1,5000 | 1,4600 | 1,4800 | 1,4800 | 52.500 |
| 28 feb 2024 | 1,4500 | 1,5100 | 1,4300 | 1,4500 | 1,4500 | 127.800 |
| 27 feb 2024 | 1,4600 | 1,4700 | 1,4300 | 1,4400 | 1,4400 | 116.100 |
| 26 feb 2024 | 1,4300 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 84.000 |
| 23 feb 2024 | 1,4700 | 1,4700 | 1,4300 | 1,4300 | 1,4300 | 79.300 |
| 22 feb 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4700 | 1,4700 | 166.000 |
| 21 feb 2024 | 1,5200 | 1,5200 | 1,4600 | 1,4800 | 1,4800 | 110.700 |
| 20 feb 2024 | 1,4400 | 1,5300 | 1,4200 | 1,5300 | 1,5300 | 202.000 |
| 16 feb 2024 | 1,4200 | 1,4590 | 1,3800 | 1,4400 | 1,4400 | 132.300 |
| 15 feb 2024 | 1,3900 | 1,4300 | 1,3550 | 1,4300 | 1,4300 | 168.800 |
| 14 feb 2024 | 1,3900 | 1,4100 | 1,3600 | 1,3800 | 1,3800 | 137.100 |
| 13 feb 2024 | 1,3600 | 1,4200 | 1,3500 | 1,3800 | 1,3800 | 233.600 |
| 12 feb 2024 | 1,4400 | 1,4800 | 1,3900 | 1,4100 | 1,4100 | 413.500 |
| 09 feb 2024 | 1,4700 | 1,4700 | 1,4200 | 1,4600 | 1,4600 | 194.100 |
| 08 feb 2024 | 1,4600 | 1,4800 | 1,4550 | 1,4600 | 1,4600 | 89.200 |
| 07 feb 2024 | 1,5200 | 1,5200 | 1,4500 | 1,4700 | 1,4700 | 202.900 |
| 06 feb 2024 | 1,5000 | 1,5300 | 1,4600 | 1,4900 | 1,4900 | 166.800 |
| 05 feb 2024 | 1,5300 | 1,5500 | 1,4700 | 1,4900 | 1,4900 | 147.900 |
| 02 feb 2024 | 1,5800 | 1,5800 | 1,5300 | 1,5600 | 1,5600 | 86.300 |
| 01 feb 2024 | 1,5400 | 1,5900 | 1,5200 | 1,5800 | 1,5800 | 163.200 |
| 31 gen 2024 | 1,5700 | 1,6000 | 1,5200 | 1,5400 | 1,5400 | 112.400 |
| 30 gen 2024 | 1,5800 | 1,6050 | 1,5600 | 1,5900 | 1,5900 | 82.700 |
| 29 gen 2024 | 1,5600 | 1,6100 | 1,5500 | 1,5900 | 1,5900 | 202.200 |
| 26 gen 2024 | 1,5900 | 1,6200 | 1,5700 | 1,6000 | 1,6000 | 133.600 |
| 25 gen 2024 | 1,6000 | 1,6200 | 1,5500 | 1,5800 | 1,5800 | 103.300 |
| 24 gen 2024 | 1,5900 | 1,6300 | 1,5800 | 1,6000 | 1,6000 | 135.400 |
| 23 gen 2024 | 1,5400 | 1,5990 | 1,5310 | 1,5700 | 1,5700 | 167.300 |
| 22 gen 2024 | 1,5000 | 1,5600 | 1,4900 | 1,5300 | 1,5300 | 209.900 |
| 19 gen 2024 | 1,5000 | 1,5200 | 1,4200 | 1,5200 | 1,5200 | 289.200 |
| 18 gen 2024 | 1,5500 | 1,5500 | 1,4650 | 1,5000 | 1,5000 | 149.400 |
| 17 gen 2024 | 1,5600 | 1,5600 | 1,5100 | 1,5300 | 1,5300 | 112.300 |
| 16 gen 2024 | 1,5400 | 1,5800 | 1,5300 | 1,5400 | 1,5400 | 230.800 |
| 12 gen 2024 | 1,5900 | 1,6290 | 1,5400 | 1,5500 | 1,5500 | 198.800 |
| 11 gen 2024 | 1,5800 | 1,6000 | 1,5300 | 1,5800 | 1,5800 | 199.200 |
| 10 gen 2024 | 1,5400 | 1,6000 | 1,5400 | 1,5700 | 1,5700 | 160.600 |
| 09 gen 2024 | 1,5300 | 1,6100 | 1,5300 | 1,5500 | 1,5500 | 336.800 |
| 08 gen 2024 | 1,6700 | 1,6800 | 1,5800 | 1,6300 | 1,6300 | 252.700 |
| 05 gen 2024 | 1,7600 | 1,7600 | 1,6700 | 1,6700 | 1,6700 | 136.900 |
| 04 gen 2024 | 1,7700 | 1,8500 | 1,7300 | 1,7400 | 1,7400 | 174.100 |
| 03 gen 2024 | 1,7600 | 1,8000 | 1,7300 | 1,7700 | 1,7700 | 212.100 |
| 02 gen 2024 | 1,8300 | 1,8600 | 1,7800 | 1,7800 | 1,7800 | 204.800 |
| 29 dic 2023 | 1,8200 | 1,8300 | 1,7900 | 1,8100 | 1,8100 | 204.500 |
| 28 dic 2023 | 1,7900 | 1,8150 | 1,7400 | 1,8000 | 1,8000 | 230.700 |
| 27 dic 2023 | 1,7800 | 1,7900 | 1,7500 | 1,7700 | 1,7700 | 150.900 |
| 26 dic 2023 | 1,8100 | 1,8200 | 1,7400 | 1,7800 | 1,7800 | 266.900 |
| 22 dic 2023 | 1,7000 | 1,8000 | 1,6700 | 1,7700 | 1,7700 | 349.000 |
| 21 dic 2023 | 1,6500 | 1,6900 | 1,6300 | 1,6900 | 1,6900 | 232.600 |
| 20 dic 2023 | 1,6300 | 1,6850 | 1,6100 | 1,6200 | 1,6200 | 261.600 |
| 19 dic 2023 | 1,5600 | 1,6600 | 1,5600 | 1,6500 | 1,6500 | 416.700 |
| 18 dic 2023 | 1,5900 | 1,6200 | 1,5500 | 1,5700 | 1,5700 | 326.500 |
| 15 dic 2023 | 1,6000 | 1,6000 | 1,5300 | 1,5300 | 1,5300 | 205.100 |
| 14 dic 2023 | 1,5200 | 1,6400 | 1,5100 | 1,6100 | 1,6100 | 353.100 |
| 13 dic 2023 | 1,4800 | 1,5450 | 1,4700 | 1,5200 | 1,5200 | 409.600 |
| 12 dic 2023 | 1,5100 | 1,5200 | 1,4700 | 1,5000 | 1,5000 | 502.700 |
| 11 dic 2023 | 1,4900 | 1,5500 | 1,4800 | 1,5000 | 1,5000 | 425.300 |
| 08 dic 2023 | 1,4900 | 1,5400 | 1,4900 | 1,5000 | 1,5000 | 307.800 |
| 07 dic 2023 | 1,4900 | 1,5350 | 1,4700 | 1,4900 | 1,4900 | 494.900 |
| 06 dic 2023 | 1,5300 | 1,5900 | 1,4850 | 1,5000 | 1,5000 | 769.700 |
| *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.