Italia markets close in 1 hour 52 minutes
FTSE MIB
34.516,28 -308,73 (-0,89%) Dow Jones
39.801,50 -5,27 (-0,01%) Nasdaq
16.750,60 -44,28 (-0,26%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,95 -0,85 (-1,07%) Bitcoin EUR
65.313,34 +3.693,69 (+5,99%)
Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:38AM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 3,1100 | 3,1400 | 3,0900 | 3,0975 | 3,0975 | 2.168.418 |
| 20 mag 2024 | 3,2300 | 3,2600 | 3,0800 | 3,2000 | 3,2000 | 24.364.400 |
| 17 mag 2024 | 3,3200 | 3,3800 | 3,2000 | 3,2500 | 3,2500 | 34.984.200 |
| 16 mag 2024 | 3,3700 | 3,4900 | 3,2400 | 3,4300 | 3,4300 | 32.646.600 |
| 15 mag 2024 | 3,7300 | 3,7500 | 3,1800 | 3,4100 | 3,4100 | 77.000.400 |
| 14 mag 2024 | 4,8900 | 4,9000 | 3,4200 | 3,4400 | 3,4400 | 203.418.400 |
| 13 mag 2024 | 2,6200 | 2,9600 | 2,5800 | 2,8900 | 2,8900 | 51.034.700 |
| 10 mag 2024 | 2,7200 | 2,8300 | 2,4900 | 2,5600 | 2,5600 | 32.918.300 |
| 09 mag 2024 | 2,4000 | 2,8100 | 2,3600 | 2,7700 | 2,7700 | 63.754.800 |
| 08 mag 2024 | 2,5800 | 2,6100 | 2,4600 | 2,5200 | 2,5200 | 35.751.600 |
| 07 mag 2024 | 2,6900 | 2,7700 | 2,6000 | 2,6400 | 2,6400 | 26.786.700 |
| 06 mag 2024 | 2,8000 | 2,9000 | 2,6700 | 2,7100 | 2,7100 | 29.224.500 |
| 03 mag 2024 | 2,5600 | 2,7800 | 2,5600 | 2,7400 | 2,7400 | 44.789.000 |
| 02 mag 2024 | 2,4100 | 2,5200 | 2,3000 | 2,4500 | 2,4500 | 35.923.800 |
| 01 mag 2024 | 2,3100 | 2,5400 | 2,2800 | 2,3000 | 2,3000 | 43.081.500 |
| 30 apr 2024 | 2,3600 | 2,3700 | 2,2800 | 2,3100 | 2,3100 | 30.011.600 |
| 29 apr 2024 | 2,5100 | 2,6100 | 2,3800 | 2,4000 | 2,4000 | 28.091.600 |
| 26 apr 2024 | 2,4100 | 2,4400 | 2,3800 | 2,4100 | 2,4100 | 16.642.200 |
| 25 apr 2024 | 2,3600 | 2,4000 | 2,2500 | 2,3800 | 2,3800 | 26.600.800 |
| 24 apr 2024 | 2,6600 | 2,6800 | 2,3900 | 2,4100 | 2,4100 | 37.880.700 |
| 23 apr 2024 | 2,5900 | 2,7400 | 2,5300 | 2,5900 | 2,5900 | 33.586.200 |
| 22 apr 2024 | 2,5800 | 2,6000 | 2,4500 | 2,4900 | 2,4900 | 23.375.400 |
| 19 apr 2024 | 2,6500 | 2,7300 | 2,5400 | 2,5700 | 2,5700 | 32.144.300 |
| 18 apr 2024 | 2,7400 | 2,7900 | 2,6200 | 2,7100 | 2,7100 | 25.401.100 |
| 17 apr 2024 | 2,7200 | 2,8200 | 2,6600 | 2,7300 | 2,7300 | 22.236.000 |
| 16 apr 2024 | 2,8000 | 2,8000 | 2,6800 | 2,7000 | 2,7000 | 24.094.600 |
| 15 apr 2024 | 2,8900 | 2,9500 | 2,8000 | 2,8500 | 2,8500 | 21.785.600 |
| 12 apr 2024 | 2,9000 | 2,9800 | 2,8600 | 2,8900 | 2,8900 | 16.309.000 |
| 11 apr 2024 | 3,0800 | 3,1500 | 2,9000 | 2,9600 | 2,9600 | 28.043.400 |
| 10 apr 2024 | 3,0900 | 3,1600 | 3,0300 | 3,0700 | 3,0700 | 24.288.700 |
| 09 apr 2024 | 3,1400 | 3,3200 | 3,1300 | 3,2500 | 3,2500 | 27.452.100 |
| 08 apr 2024 | 3,1000 | 3,2200 | 3,0400 | 3,1200 | 3,1200 | 20.567.600 |
| 05 apr 2024 | 3,0000 | 3,1900 | 2,9900 | 3,1400 | 3,1400 | 30.373.400 |
| 04 apr 2024 | 3,2900 | 3,4000 | 3,1400 | 3,1500 | 3,1500 | 24.158.200 |
| 03 apr 2024 | 3,1600 | 3,2400 | 3,0500 | 3,2300 | 3,2300 | 27.406.000 |
| 02 apr 2024 | 3,3500 | 3,3500 | 3,1200 | 3,1400 | 3,1400 | 31.010.100 |
| 01 apr 2024 | 3,4900 | 3,5000 | 3,2900 | 3,4400 | 3,4400 | 18.261.500 |
| 28 mar 2024 | 3,4300 | 3,5100 | 3,3500 | 3,4400 | 3,4400 | 22.255.700 |
| 27 mar 2024 | 3,2500 | 3,5300 | 3,2000 | 3,4300 | 3,4300 | 36.398.400 |
| 26 mar 2024 | 3,3900 | 3,4100 | 3,2200 | 3,2200 | 3,2200 | 22.460.200 |
| 25 mar 2024 | 3,4100 | 3,5400 | 3,3100 | 3,3300 | 3,3300 | 19.888.600 |
| 22 mar 2024 | 3,5700 | 3,5700 | 3,3700 | 3,4100 | 3,4100 | 18.893.700 |
| 21 mar 2024 | 3,5200 | 3,7100 | 3,4700 | 3,5900 | 3,5900 | 26.185.700 |
| 20 mar 2024 | 3,2700 | 3,6000 | 3,1200 | 3,5200 | 3,5200 | 37.880.400 |
| 19 mar 2024 | 3,1900 | 3,2700 | 3,0500 | 3,2500 | 3,2500 | 27.895.200 |
| 18 mar 2024 | 3,3600 | 3,3600 | 3,1600 | 3,2500 | 3,2500 | 26.070.400 |
| 15 mar 2024 | 3,3600 | 3,4700 | 3,2600 | 3,3300 | 3,3300 | 25.329.400 |
| 14 mar 2024 | 3,4600 | 3,4600 | 3,2500 | 3,3400 | 3,3400 | 34.609.600 |
| 13 mar 2024 | 3,4500 | 3,5300 | 3,3300 | 3,3600 | 3,3600 | 35.096.200 |
| 12 mar 2024 | 3,7100 | 3,7100 | 3,4800 | 3,5400 | 3,5400 | 27.482.500 |
| 11 mar 2024 | 4,0100 | 4,1000 | 3,6100 | 3,6600 | 3,6600 | 36.361.400 |
| 08 mar 2024 | 4,0500 | 4,3300 | 4,0000 | 4,0200 | 4,0200 | 37.671.200 |
| 07 mar 2024 | 4,0200 | 4,1600 | 3,8100 | 3,9000 | 3,9000 | 32.044.500 |
| 06 mar 2024 | 3,7100 | 4,1000 | 3,6300 | 4,0200 | 4,0200 | 48.461.400 |
| 05 mar 2024 | 3,7200 | 3,8000 | 3,6000 | 3,6300 | 3,6300 | 28.307.700 |
| 04 mar 2024 | 3,8900 | 4,0200 | 3,6800 | 3,8600 | 3,8600 | 38.826.100 |
| 01 mar 2024 | 3,1900 | 3,8900 | 3,1600 | 3,8900 | 3,8900 | 77.620.600 |
| 29 feb 2024 | 3,5900 | 3,9000 | 3,4600 | 3,5300 | 3,5300 | 57.494.500 |
| 28 feb 2024 | 3,4700 | 3,6300 | 3,3700 | 3,4300 | 3,4300 | 37.218.100 |
| 27 feb 2024 | 3,1700 | 3,6300 | 3,1500 | 3,5500 | 3,5500 | 54.093.100 |
| 26 feb 2024 | 2,9200 | 3,0800 | 2,8300 | 3,0400 | 3,0400 | 33.356.200 |
| 23 feb 2024 | 3,2500 | 3,2700 | 2,9800 | 3,0100 | 3,0100 | 54.728.200 |
| 22 feb 2024 | 3,5300 | 3,5300 | 3,1100 | 3,1300 | 3,1300 | 46.865.400 |
| 21 feb 2024 | 3,7300 | 3,7400 | 3,3400 | 3,4100 | 3,4100 | 44.055.300 |
| 20 feb 2024 | 3,8500 | 3,8900 | 3,7000 | 3,7300 | 3,7300 | 21.864.900 |
| 16 feb 2024 | 3,8500 | 4,0100 | 3,7500 | 3,9600 | 3,9600 | 31.092.700 |
| 15 feb 2024 | 4,1800 | 4,2900 | 3,9400 | 4,0200 | 4,0200 | 41.025.100 |
| 14 feb 2024 | 4,3500 | 4,3500 | 4,0900 | 4,2300 | 4,2300 | 29.274.900 |
| 13 feb 2024 | 4,2800 | 4,3200 | 4,0800 | 4,1700 | 4,1700 | 37.928.600 |
| 12 feb 2024 | 4,3300 | 4,6900 | 4,2900 | 4,5700 | 4,5700 | 48.054.600 |
| 09 feb 2024 | 4,2500 | 4,4300 | 4,1700 | 4,3300 | 4,3300 | 40.832.600 |
| 08 feb 2024 | 4,2100 | 4,2900 | 4,1000 | 4,1900 | 4,1900 | 35.842.600 |
| 07 feb 2024 | 4,5500 | 4,5900 | 4,1800 | 4,2200 | 4,2200 | 36.952.000 |
| 06 feb 2024 | 4,1700 | 4,5400 | 4,1300 | 4,4900 | 4,4900 | 50.778.700 |
| 05 feb 2024 | 4,4300 | 4,4500 | 4,1600 | 4,3500 | 4,3500 | 40.608.200 |
| 02 feb 2024 | 4,6900 | 4,8300 | 4,5000 | 4,6600 | 4,6600 | 60.575.800 |
| 01 feb 2024 | 4,9800 | 5,1400 | 4,4200 | 4,7000 | 4,7000 | 111.112.200 |
| 31 gen 2024 | 4,1000 | 4,8400 | 3,9700 | 4,4500 | 4,4500 | 130.249.400 |
| 30 gen 2024 | 3,7100 | 3,8600 | 3,6500 | 3,7300 | 3,7300 | 34.548.500 |
| 29 gen 2024 | 3,4200 | 3,8200 | 3,3300 | 3,7900 | 3,7900 | 41.212.400 |
| 26 gen 2024 | 3,4400 | 3,6000 | 3,3500 | 3,4000 | 3,4000 | 30.746.200 |
| 25 gen 2024 | 3,5000 | 3,5300 | 3,2200 | 3,4000 | 3,4000 | 52.983.000 |
| 24 gen 2024 | 3,7500 | 4,0300 | 3,4000 | 3,4800 | 3,4800 | 100.470.600 |
| 23 gen 2024 | 3,3600 | 3,8200 | 3,1200 | 3,7200 | 3,7200 | 158.726.500 |
| 22 gen 2024 | 2,8500 | 3,0700 | 2,7000 | 2,8400 | 2,8400 | 65.531.500 |
| 19 gen 2024 | 2,5000 | 2,6800 | 2,3900 | 2,6800 | 2,6800 | 56.200.600 |
| 18 gen 2024 | 2,3000 | 2,5500 | 2,2600 | 2,4200 | 2,4200 | 98.181.700 |
| 17 gen 2024 | 2,9200 | 2,9900 | 2,6300 | 2,7400 | 2,7400 | 68.910.000 |
| 16 gen 2024 | 3,3700 | 3,3800 | 3,0000 | 3,0400 | 3,0400 | 43.668.500 |
| 12 gen 2024 | 3,7500 | 3,8000 | 3,4300 | 3,4400 | 3,4400 | 32.006.700 |
| 11 gen 2024 | 3,9000 | 3,9400 | 3,6300 | 3,7200 | 3,7200 | 45.007.400 |
| 10 gen 2024 | 4,1800 | 4,2000 | 3,9000 | 4,0400 | 4,0400 | 32.855.500 |
| 09 gen 2024 | 4,2500 | 4,3100 | 4,1800 | 4,2000 | 4,2000 | 20.549.100 |
| 08 gen 2024 | 4,2900 | 4,4200 | 4,1700 | 4,3500 | 4,3500 | 25.230.700 |
| 05 gen 2024 | 4,2600 | 4,5600 | 4,1700 | 4,2500 | 4,2500 | 28.549.700 |
| 04 gen 2024 | 4,3800 | 4,4700 | 4,2600 | 4,2900 | 4,2900 | 26.985.100 |
| 03 gen 2024 | 4,5000 | 4,5300 | 4,1600 | 4,3800 | 4,3800 | 46.730.800 |
| 02 gen 2024 | 4,4400 | 4,8500 | 4,3900 | 4,5900 | 4,5900 | 30.653.400 |
| 29 dic 2023 | 4,7000 | 4,7200 | 4,5000 | 4,5000 | 4,5000 | 19.781.600 |
| 28 dic 2023 | 4,6800 | 4,8300 | 4,6100 | 4,7100 | 4,7100 | 22.007.100 |
| *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.