Italia markets closed
FTSE MIB
34.657,35 +1.028,15 (+3,06%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.229,11 -44,99 (-0,12%) Petrolio
78,20 -0,06 (-0,08%) Bitcoin EUR
56.953,60 +393,02 (+0,69%)
Kidpik Corp. (PIK)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 3,8000 | 3,8100 | 3,7100 | 3,7400 | 3,7400 | 17.400 |
| 09 mag 2024 | 3,6600 | 3,9590 | 3,6600 | 3,8600 | 3,8600 | 36.700 |
| 08 mag 2024 | 3,6100 | 3,7960 | 3,6100 | 3,7200 | 3,7200 | 13.500 |
| 07 mag 2024 | 3,7000 | 3,7700 | 3,6400 | 3,6800 | 3,6800 | 10.400 |
| 06 mag 2024 | 3,6700 | 3,9350 | 3,6200 | 3,6800 | 3,6800 | 76.500 |
| 03 mag 2024 | 3,8200 | 4,1150 | 3,6700 | 3,6700 | 3,6700 | 77.500 |
| 02 mag 2024 | 3,7400 | 3,9600 | 3,7100 | 3,8500 | 3,8500 | 31.700 |
| 01 mag 2024 | 3,7800 | 3,8650 | 3,6800 | 3,7300 | 3,7300 | 18.100 |
| 30 apr 2024 | 4,0000 | 4,1000 | 3,8000 | 3,8200 | 3,8200 | 74.100 |
| 29 apr 2024 | 4,1700 | 4,4300 | 3,5000 | 4,0100 | 4,0100 | 467.600 |
| 26 apr 2024 | 4,1500 | 4,7500 | 4,1200 | 4,1900 | 4,1900 | 200.100 |
| 25 apr 2024 | 4,0700 | 4,4000 | 4,0200 | 4,2000 | 4,2000 | 114.100 |
| 24 apr 2024 | 4,2000 | 4,3490 | 4,0100 | 4,1700 | 4,1700 | 65.900 |
| 23 apr 2024 | 3,3200 | 4,2600 | 3,3100 | 4,2400 | 4,2400 | 366.000 |
| 22 apr 2024 | 3,5500 | 3,7600 | 3,2950 | 3,3500 | 3,3500 | 156.900 |
| 19 apr 2024 | 3,7000 | 4,0900 | 3,5600 | 3,5600 | 3,5600 | 94.500 |
| 18 apr 2024 | 3,9100 | 4,3960 | 3,7500 | 3,7700 | 3,7700 | 205.600 |
| 17 apr 2024 | 3,7000 | 4,7900 | 3,6670 | 4,2200 | 4,2200 | 1.102.900 |
| 16 apr 2024 | 3,9100 | 4,1000 | 3,5800 | 3,6600 | 3,6600 | 119.900 |
| 15 apr 2024 | 3,9200 | 5,3000 | 3,7800 | 3,9800 | 3,9800 | 1.116.000 |
| 12 apr 2024 | 4,1000 | 4,2500 | 3,9800 | 3,9800 | 3,9800 | 24.600 |
| 11 apr 2024 | 4,2300 | 4,4400 | 4,0600 | 4,2300 | 4,2300 | 58.400 |
| 10 apr 2024 | 4,5900 | 4,7900 | 4,3100 | 4,4500 | 4,4500 | 52.400 |
| 09 apr 2024 | 5,0100 | 5,6800 | 4,6120 | 4,6800 | 4,6800 | 235.200 |
| 08 apr 2024 | 4,4600 | 5,5000 | 4,4600 | 5,1100 | 5,1100 | 425.900 |
| 05 apr 2024 | 4,6600 | 4,7900 | 4,4100 | 4,5900 | 4,5900 | 69.800 |
| 04 apr 2024 | 4,6300 | 4,9600 | 4,4500 | 4,8500 | 4,8500 | 106.200 |
| 03 apr 2024 | 4,6000 | 4,9800 | 4,3200 | 4,7200 | 4,7200 | 294.300 |
| 02 apr 2024 | 5,7000 | 6,9600 | 4,8600 | 4,9800 | 4,9800 | 6.532.600 |
| 01 apr 2024 | 4,2600 | 4,4500 | 3,5100 | 4,3500 | 4,3500 | 2.274.800 |
| 28 mar 2024 | 5,4200 | 5,6400 | 4,1600 | 4,5700 | 4,5700 | 9.612.900 |
| 27 mar 2024 | 3,2500 | 3,4300 | 3,1100 | 3,2700 | 3,2700 | 229.900 |
| 26 mar 2024 | 3,5100 | 3,5100 | 3,0500 | 3,1000 | 3,1000 | 52.400 |
| 25 mar 2024 | 4,0600 | 4,2200 | 3,4200 | 3,4900 | 3,4900 | 82.200 |
| 22 mar 2024 | 4,4400 | 4,8050 | 4,0590 | 4,0700 | 4,0700 | 113.700 |
| 21 mar 2024 | 4,3700 | 5,1290 | 4,3700 | 4,5100 | 4,5100 | 116.200 |
| 20 mar 2024 | 4,7000 | 5,5430 | 4,2520 | 4,4000 | 4,4000 | 301.600 |
| 19 mar 2024 | 4,5000 | 5,0500 | 4,4500 | 4,7400 | 4,7400 | 209.900 |
| 18 mar 2024 | 4,4200 | 5,4300 | 4,2300 | 4,7300 | 4,7300 | 551.000 |
| 15 mar 2024 | 4,2400 | 4,5800 | 4,1000 | 4,4200 | 4,4200 | 117.600 |
| 14 mar 2024 | 4,0800 | 4,5000 | 3,8400 | 4,3000 | 4,3000 | 334.600 |
| 13 mar 2024 | 4,5700 | 4,9000 | 4,1500 | 4,5000 | 4,5000 | 383.000 |
| 12 mar 2024 | 4,2300 | 5,4880 | 4,1000 | 4,8500 | 4,8500 | 1.454.400 |
| 11 mar 2024 | 9,0400 | 10,7000 | 4,5000 | 4,8700 | 4,8700 | 32.598.300 |
| 08 mar 2024 | 2,5600 | 3,3500 | 2,3300 | 2,7000 | 2,7000 | 1.479.900 |
| 07 mar 2024 | 1,9800 | 5,6900 | 1,9800 | 2,5500 | 2,5500 | 13.440.600 |
| 07 mar 2024 | 1:5 Frazionamento azionario | |||||
| 06 mar 2024 | 1,9000 | 2,0850 | 1,7250 | 1,9200 | 1,9200 | 84.540 |
| 05 mar 2024 | 1,9700 | 1,9700 | 1,6300 | 1,8150 | 1,8150 | 24.840 |
| 04 mar 2024 | 1,8000 | 1,8700 | 1,5500 | 1,7750 | 1,7750 | 39.300 |
| 01 mar 2024 | 1,8000 | 1,9000 | 1,8000 | 1,8250 | 1,8250 | 1.780 |
| 29 feb 2024 | 1,8850 | 2,0100 | 1,8000 | 1,8500 | 1,8500 | 5.100 |
| 28 feb 2024 | 1,8050 | 1,8850 | 1,8000 | 1,8250 | 1,8250 | 2.740 |
| 27 feb 2024 | 1,8850 | 2,1000 | 1,8000 | 1,8450 | 1,8450 | 12.320 |
| 26 feb 2024 | 1,9000 | 2,0400 | 1,7250 | 1,8000 | 1,8000 | 21.580 |
| 23 feb 2024 | 1,9750 | 2,1000 | 1,9250 | 1,9250 | 1,9250 | 20.800 |
| 22 feb 2024 | 1,9000 | 2,0000 | 1,8750 | 1,9750 | 1,9750 | 8.100 |
| 21 feb 2024 | 1,9050 | 2,1000 | 1,8750 | 2,0450 | 2,0450 | 5.600 |
| 20 feb 2024 | 1,9500 | 2,1500 | 1,8800 | 1,9550 | 1,9550 | 9.220 |
| 16 feb 2024 | 2,1500 | 2,1500 | 1,9500 | 2,0100 | 2,0100 | 27.940 |
| 15 feb 2024 | 1,9950 | 2,5150 | 1,8250 | 2,2400 | 2,2400 | 82.380 |
| 14 feb 2024 | 2,0000 | 2,0500 | 1,7400 | 1,8500 | 1,8500 | 25.780 |
| 13 feb 2024 | 1,8750 | 2,1950 | 1,8400 | 2,0750 | 2,0750 | 79.220 |
| 12 feb 2024 | 1,8350 | 1,9500 | 1,8350 | 1,8450 | 1,8450 | 16.980 |
| 09 feb 2024 | 1,7250 | 1,8350 | 1,7250 | 1,7450 | 1,7450 | 9.140 |
| 08 feb 2024 | 1,7600 | 1,8400 | 1,7100 | 1,8300 | 1,8300 | 5.600 |
| 07 feb 2024 | 1,7350 | 1,7850 | 1,7000 | 1,7250 | 1,7250 | 15.340 |
| 06 feb 2024 | 1,7100 | 1,7850 | 1,7100 | 1,7250 | 1,7250 | 2.160 |
| 05 feb 2024 | 1,6500 | 1,7850 | 1,6500 | 1,7400 | 1,7400 | 1.320 |
| 02 feb 2024 | 1,7000 | 1,7850 | 1,6500 | 1,7250 | 1,7250 | 4.980 |
| 01 feb 2024 | 1,6150 | 1,7850 | 1,6150 | 1,7150 | 1,7150 | 7.580 |
| 31 gen 2024 | 1,6550 | 1,8000 | 1,6150 | 1,7400 | 1,7400 | 29.720 |
| 30 gen 2024 | 1,7000 | 1,7500 | 1,6150 | 1,6850 | 1,6850 | 2.800 |
| 29 gen 2024 | 1,7400 | 1,7750 | 1,7000 | 1,7250 | 1,7250 | 4.740 |
| 26 gen 2024 | 1,7250 | 1,8000 | 1,6300 | 1,7500 | 1,7500 | 6.380 |
| 25 gen 2024 | 1,7000 | 1,8800 | 1,6000 | 1,7000 | 1,7000 | 9.920 |
| 24 gen 2024 | 1,8200 | 1,9000 | 1,6350 | 1,6900 | 1,6900 | 7.800 |
| 23 gen 2024 | 1,7000 | 1,9250 | 1,5900 | 1,9000 | 1,9000 | 4.740 |
| 22 gen 2024 | 1,7400 | 1,8500 | 1,6750 | 1,8000 | 1,8000 | 6.200 |
| 19 gen 2024 | 1,8350 | 1,9100 | 1,7500 | 1,7900 | 1,7900 | 12.120 |
| 18 gen 2024 | 1,6650 | 1,8950 | 1,6600 | 1,7500 | 1,7500 | 33.880 |
| 17 gen 2024 | 1,6500 | 1,6500 | 1,5500 | 1,6500 | 1,6500 | 5.220 |
| 16 gen 2024 | 1,7300 | 1,7300 | 1,5900 | 1,6850 | 1,6850 | 8.340 |
| 12 gen 2024 | 1,7000 | 1,7450 | 1,6500 | 1,7450 | 1,7450 | 2.800 |
| 11 gen 2024 | 1,7300 | 1,7500 | 1,6550 | 1,7000 | 1,7000 | 5.140 |
| 10 gen 2024 | 1,8350 | 1,8500 | 1,7250 | 1,7500 | 1,7500 | 11.600 |
| 09 gen 2024 | 1,8300 | 1,8500 | 1,7650 | 1,8050 | 1,8050 | 9.520 |
| 08 gen 2024 | 1,9500 | 1,9500 | 1,8550 | 1,8550 | 1,8550 | 4.340 |
| 05 gen 2024 | 1,8450 | 1,9250 | 1,8450 | 1,8850 | 1,8850 | 8.700 |
| 04 gen 2024 | 1,9900 | 1,9900 | 1,8950 | 1,9000 | 1,9000 | 6.380 |
| 03 gen 2024 | 1,9000 | 1,9950 | 1,8900 | 1,9900 | 1,9900 | 9.440 |
| 02 gen 2024 | 1,8000 | 1,9500 | 1,8000 | 1,8900 | 1,8900 | 8.380 |
| 29 dic 2023 | 1,9600 | 1,9800 | 1,8250 | 1,8350 | 1,8350 | 34.920 |
| 28 dic 2023 | 2,1800 | 2,1800 | 1,9300 | 1,9550 | 1,9550 | 14.360 |
| 27 dic 2023 | 2,1650 | 2,2000 | 2,0650 | 2,0800 | 2,0800 | 17.460 |
| 26 dic 2023 | 2,1900 | 2,3000 | 2,0550 | 2,1650 | 2,1650 | 10.360 |
| 22 dic 2023 | 2,1900 | 2,2550 | 2,1900 | 2,2550 | 2,2550 | 13.720 |
| 21 dic 2023 | 2,2500 | 2,3050 | 2,1500 | 2,2550 | 2,2550 | 18.420 |
| 20 dic 2023 | 2,2250 | 2,3500 | 2,2000 | 2,3500 | 2,3500 | 10.740 |
| 19 dic 2023 | 2,2050 | 2,3500 | 2,1200 | 2,2500 | 2,2500 | 6.860 |
| *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.