Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.012,92 +602,84 (+1,03%)
Patriot National Bancorp, Inc. (PNBK)
NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 299 |
| 02 mag 2024 | 3,5100 | 3,5100 | 3,2000 | 3,3500 | 3,3500 | 2.600 |
| 01 mag 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 30 apr 2024 | 3,6500 | 3,6500 | 3,6300 | 3,6300 | 3,6300 | 600 |
| 29 apr 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 26 apr 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 25 apr 2024 | 3,6100 | 3,6100 | 3,3900 | 3,3900 | 3,3900 | 3.300 |
| 24 apr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 100 |
| 23 apr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 200 |
| 22 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 19 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 18 apr 2024 | 3,6500 | 3,6500 | 3,6000 | 3,6000 | 3,6000 | 1.400 |
| 17 apr 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 16 apr 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 400 |
| 15 apr 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 300 |
| 12 apr 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 11 apr 2024 | 3,8500 | 3,8500 | 3,8200 | 3,8500 | 3,8500 | 1.000 |
| 10 apr 2024 | 3,7000 | 3,8100 | 3,7000 | 3,7300 | 3,7300 | 500 |
| 09 apr 2024 | 3,7500 | 3,8300 | 3,7000 | 3,8300 | 3,8300 | 10.300 |
| 08 apr 2024 | 3,7000 | 3,8800 | 3,7000 | 3,8800 | 3,8800 | 700 |
| 05 apr 2024 | 3,9400 | 3,9400 | 3,7500 | 3,7500 | 3,7500 | 400 |
| 04 apr 2024 | 3,7600 | 3,9500 | 3,7600 | 3,9500 | 3,9500 | 600 |
| 03 apr 2024 | 3,8000 | 3,8000 | 3,6800 | 3,6800 | 3,6800 | 1.400 |
| 02 apr 2024 | 3,7500 | 3,9600 | 3,7500 | 3,9600 | 3,9600 | 2.400 |
| 01 apr 2024 | 3,6300 | 4,0400 | 3,6300 | 3,7300 | 3,7300 | 3.900 |
| 28 mar 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 400 |
| 27 mar 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 800 |
| 26 mar 2024 | 3,7000 | 3,7000 | 3,6200 | 3,6200 | 3,6200 | 1.600 |
| 25 mar 2024 | 3,7500 | 3,7900 | 3,7500 | 3,7900 | 3,7900 | 1.800 |
| 22 mar 2024 | 3,7600 | 3,8000 | 3,7000 | 3,8000 | 3,8000 | 3.000 |
| 21 mar 2024 | 3,8000 | 3,9000 | 3,7000 | 3,9000 | 3,9000 | 4.800 |
| 20 mar 2024 | 3,8400 | 4,0400 | 3,7900 | 3,7900 | 3,7900 | 1.000 |
| 19 mar 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 600 |
| 18 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 600 |
| 15 mar 2024 | 3,8000 | 3,8600 | 3,7900 | 3,7900 | 3,7900 | 1.400 |
| 14 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 300 |
| 13 mar 2024 | 4,0500 | 4,0500 | 3,7100 | 3,7100 | 3,7100 | 13.100 |
| 12 mar 2024 | 4,0200 | 4,0200 | 3,7600 | 3,7600 | 3,7600 | 300 |
| 11 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 500 |
| 08 mar 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 07 mar 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 06 mar 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 05 mar 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 04 mar 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 200 |
| 01 mar 2024 | 3,8100 | 3,8700 | 3,7900 | 3,7900 | 3,7900 | 700 |
| 29 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 900 |
| 28 feb 2024 | 3,7800 | 4,0200 | 3,7500 | 3,8300 | 3,8300 | 1.500 |
| 27 feb 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 300 |
| 26 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 100 |
| 23 feb 2024 | 3,9000 | 4,0700 | 3,9000 | 4,0000 | 4,0000 | 600 |
| 22 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 21 feb 2024 | 3,7200 | 3,7200 | 3,6500 | 3,6500 | 3,6500 | 1.900 |
| 20 feb 2024 | 3,7100 | 3,7200 | 3,7000 | 3,7000 | 3,7000 | 600 |
| 16 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 15 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 300 |
| 14 feb 2024 | 3,6500 | 3,7500 | 3,6500 | 3,7500 | 3,7500 | 2.200 |
| 13 feb 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 1.400 |
| 12 feb 2024 | 3,9000 | 3,9000 | 3,8300 | 3,8300 | 3,8300 | 1.200 |
| 09 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 2.100 |
| 08 feb 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 600 |
| 07 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 700 |
| 06 feb 2024 | 4,2500 | 4,2500 | 4,2000 | 4,2000 | 4,2000 | 2.900 |
| 05 feb 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 02 feb 2024 | 4,0000 | 4,5100 | 4,0000 | 4,5100 | 4,5100 | 700 |
| 01 feb 2024 | 4,2200 | 4,3500 | 4,2200 | 4,2200 | 4,2200 | 1.900 |
| 31 gen 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 200 |
| 30 gen 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 29 gen 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 26 gen 2024 | 4,6000 | 4,7000 | 4,5800 | 4,6000 | 4,6000 | 500 |
| 25 gen 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 700 |
| 24 gen 2024 | 4,3300 | 4,3900 | 4,3300 | 4,3900 | 4,3900 | 500 |
| 23 gen 2024 | 4,3100 | 4,4000 | 4,3100 | 4,4000 | 4,4000 | 2.900 |
| 22 gen 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 300 |
| 19 gen 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 200 |
| 18 gen 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 17 gen 2024 | 4,1300 | 4,3700 | 4,1200 | 4,2900 | 4,2900 | 2.300 |
| 16 gen 2024 | 4,1000 | 4,1800 | 4,1000 | 4,1300 | 4,1300 | 1.000 |
| 12 gen 2024 | 4,4900 | 4,5000 | 4,2500 | 4,2500 | 4,2500 | 5.700 |
| 11 gen 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 10 gen 2024 | 4,1100 | 4,1300 | 4,1100 | 4,1200 | 4,1200 | 1.200 |
| 09 gen 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 08 gen 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 05 gen 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 1.700 |
| 04 gen 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 03 gen 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 300 |
| 02 gen 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 200 |
| 29 dic 2023 | 4,2800 | 4,3500 | 3,8300 | 3,8300 | 3,8300 | 7.600 |
| 28 dic 2023 | 4,3000 | 4,4000 | 4,3000 | 4,4000 | 4,4000 | 3.300 |
| 27 dic 2023 | 3,9000 | 4,3800 | 3,9000 | 4,1300 | 4,1300 | 3.200 |
| 26 dic 2023 | 3,9900 | 3,9900 | 3,8200 | 3,8200 | 3,8200 | 600 |
| 22 dic 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 1.200 |
| 21 dic 2023 | 3,5600 | 4,0000 | 3,5400 | 4,0000 | 4,0000 | 1.100 |
| 20 dic 2023 | 3,8800 | 3,9600 | 3,8800 | 3,9600 | 3,9600 | 5.800 |
| 19 dic 2023 | 3,9300 | 3,9900 | 3,9000 | 3,9000 | 3,9000 | 2.000 |
| 18 dic 2023 | 3,9800 | 4,1700 | 3,8400 | 3,9400 | 3,9400 | 2.400 |
| 15 dic 2023 | 4,1000 | 4,2000 | 3,9700 | 4,2000 | 4,2000 | 7.800 |
| 14 dic 2023 | 4,7700 | 5,1100 | 4,0700 | 4,1300 | 4,1300 | 12.900 |
| 13 dic 2023 | 3,9000 | 4,3100 | 3,9000 | 4,3100 | 4,3100 | 4.500 |
| 12 dic 2023 | 4,4000 | 4,5500 | 3,9000 | 3,9000 | 3,9000 | 9.500 |
| 11 dic 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| *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.