Italia markets open in 43 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.632,85 -827,23 (-2,15%) EUR/USD
1,0722 +0,0021 (+0,19%) Bitcoin EUR
59.990,41 -2.208,16 (-3,55%) CMC Crypto 200
1.389,37 +6,80 (+0,49%)
Pioneer Power Solutions, Inc. (PPSI)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 3,7300 | 3,7950 | 3,6600 | 3,6800 | 3,6800 | 81.400 |
| 23 apr 2024 | 4,1500 | 4,1800 | 3,7300 | 3,7600 | 3,7600 | 154.800 |
| 22 apr 2024 | 3,8000 | 4,0700 | 3,7800 | 3,9500 | 3,9500 | 145.400 |
| 19 apr 2024 | 3,6600 | 3,7980 | 3,6600 | 3,7600 | 3,7600 | 64.600 |
| 18 apr 2024 | 3,6600 | 3,7300 | 3,6200 | 3,6500 | 3,6500 | 64.300 |
| 17 apr 2024 | 3,8400 | 3,8500 | 3,6100 | 3,6800 | 3,6800 | 167.300 |
| 16 apr 2024 | 3,7400 | 3,8800 | 3,7000 | 3,7900 | 3,7900 | 118.400 |
| 15 apr 2024 | 4,3100 | 4,3100 | 3,6600 | 3,7100 | 3,7100 | 408.800 |
| 12 apr 2024 | 4,3800 | 4,3800 | 4,2400 | 4,3100 | 4,3100 | 51.400 |
| 11 apr 2024 | 4,3600 | 4,4600 | 4,2630 | 4,3900 | 4,3900 | 51.400 |
| 10 apr 2024 | 4,2400 | 4,3600 | 4,1100 | 4,3600 | 4,3600 | 141.300 |
| 09 apr 2024 | 4,3500 | 4,3600 | 4,2500 | 4,2800 | 4,2800 | 66.700 |
| 08 apr 2024 | 4,4000 | 4,4000 | 4,1630 | 4,2800 | 4,2800 | 217.600 |
| 05 apr 2024 | 4,3800 | 4,4900 | 4,2900 | 4,3900 | 4,3900 | 117.300 |
| 04 apr 2024 | 4,5500 | 4,6290 | 4,3500 | 4,3800 | 4,3800 | 174.200 |
| 03 apr 2024 | 4,5800 | 4,6500 | 4,4000 | 4,5300 | 4,5300 | 277.000 |
| 02 apr 2024 | 4,8500 | 4,9800 | 4,3260 | 4,5800 | 4,5800 | 1.084.600 |
| 01 apr 2024 | 5,9500 | 6,3900 | 5,8200 | 5,9400 | 5,9400 | 673.900 |
| 28 mar 2024 | 5,4100 | 5,7200 | 5,3500 | 5,7100 | 5,7100 | 117.000 |
| 27 mar 2024 | 5,3300 | 5,4400 | 5,3300 | 5,3800 | 5,3800 | 74.600 |
| 26 mar 2024 | 5,3700 | 5,3800 | 5,2000 | 5,3300 | 5,3300 | 109.500 |
| 25 mar 2024 | 5,5000 | 5,6000 | 5,3400 | 5,3600 | 5,3600 | 99.400 |
| 22 mar 2024 | 5,4800 | 5,5500 | 5,3500 | 5,4600 | 5,4600 | 139.200 |
| 21 mar 2024 | 5,5500 | 5,6000 | 5,4600 | 5,5000 | 5,5000 | 58.800 |
| 20 mar 2024 | 5,6000 | 5,6480 | 5,4300 | 5,5000 | 5,5000 | 117.700 |
| 19 mar 2024 | 5,5200 | 5,6280 | 5,4300 | 5,5000 | 5,5000 | 182.500 |
| 18 mar 2024 | 5,6100 | 5,7100 | 5,4000 | 5,4700 | 5,4700 | 104.800 |
| 15 mar 2024 | 5,6000 | 5,8000 | 5,4800 | 5,5000 | 5,5000 | 222.400 |
| 14 mar 2024 | 5,9400 | 5,9400 | 5,3200 | 5,5400 | 5,5400 | 176.800 |
| 13 mar 2024 | 5,7600 | 5,9800 | 5,7600 | 5,8900 | 5,8900 | 102.700 |
| 12 mar 2024 | 5,8500 | 6,0000 | 5,7200 | 5,8200 | 5,8200 | 208.000 |
| 11 mar 2024 | 5,6400 | 5,9700 | 5,6200 | 5,8000 | 5,8000 | 748.600 |
| 08 mar 2024 | 5,3800 | 5,5900 | 5,2500 | 5,5000 | 5,5000 | 334.000 |
| 07 mar 2024 | 5,1900 | 5,4000 | 5,1470 | 5,3000 | 5,3000 | 124.500 |
| 06 mar 2024 | 4,9500 | 5,2400 | 4,9000 | 5,1900 | 5,1900 | 276.500 |
| 05 mar 2024 | 5,0000 | 5,0500 | 4,9100 | 4,9100 | 4,9100 | 48.800 |
| 04 mar 2024 | 5,0000 | 5,1000 | 4,9850 | 5,0200 | 5,0200 | 70.700 |
| 01 mar 2024 | 4,9000 | 5,0900 | 4,8600 | 5,0400 | 5,0400 | 59.900 |
| 29 feb 2024 | 4,8600 | 4,9600 | 4,8600 | 4,9100 | 4,9100 | 36.100 |
| 28 feb 2024 | 4,9300 | 4,9900 | 4,8500 | 4,8500 | 4,8500 | 28.200 |
| 27 feb 2024 | 4,9500 | 5,0400 | 4,9100 | 4,9300 | 4,9300 | 40.200 |
| 26 feb 2024 | 4,9900 | 5,0800 | 4,9080 | 4,9600 | 4,9600 | 37.100 |
| 23 feb 2024 | 4,8100 | 5,0820 | 4,7800 | 5,0300 | 5,0300 | 56.100 |
| 22 feb 2024 | 5,1400 | 5,1600 | 4,7700 | 4,8100 | 4,8100 | 105.300 |
| 21 feb 2024 | 5,2900 | 5,3200 | 5,0500 | 5,1100 | 5,1100 | 61.700 |
| 20 feb 2024 | 5,0500 | 5,3300 | 5,0300 | 5,3300 | 5,3300 | 108.400 |
| 16 feb 2024 | 4,8700 | 5,0600 | 4,8600 | 5,0500 | 5,0500 | 79.600 |
| 15 feb 2024 | 4,9700 | 4,9900 | 4,8500 | 4,9200 | 4,9200 | 98.300 |
| 14 feb 2024 | 4,9600 | 4,9800 | 4,8310 | 4,9700 | 4,9700 | 29.000 |
| 13 feb 2024 | 4,9300 | 5,0300 | 4,7300 | 4,8300 | 4,8300 | 52.200 |
| 12 feb 2024 | 5,2400 | 5,4200 | 4,7900 | 4,8600 | 4,8600 | 118.300 |
| 09 feb 2024 | 5,1600 | 5,2300 | 5,0500 | 5,2100 | 5,2100 | 36.500 |
| 08 feb 2024 | 5,0200 | 5,3000 | 5,0000 | 5,0400 | 5,0400 | 68.200 |
| 07 feb 2024 | 5,1200 | 5,1200 | 4,9600 | 5,0000 | 5,0000 | 45.700 |
| 06 feb 2024 | 5,0800 | 5,1400 | 4,9500 | 5,1200 | 5,1200 | 21.400 |
| 05 feb 2024 | 5,1400 | 5,1400 | 4,9570 | 5,0700 | 5,0700 | 52.800 |
| 02 feb 2024 | 5,3100 | 5,4000 | 5,1100 | 5,2100 | 5,2100 | 47.000 |
| 01 feb 2024 | 5,1000 | 5,4200 | 5,1000 | 5,4000 | 5,4000 | 49.800 |
| 31 gen 2024 | 5,0200 | 5,2150 | 5,0000 | 5,0000 | 5,0000 | 26.900 |
| 30 gen 2024 | 5,0400 | 5,1000 | 4,9500 | 5,0500 | 5,0500 | 45.700 |
| 29 gen 2024 | 4,9600 | 5,1200 | 4,9600 | 5,0500 | 5,0500 | 30.100 |
| 26 gen 2024 | 4,9800 | 5,1410 | 4,9500 | 4,9600 | 4,9600 | 24.900 |
| 25 gen 2024 | 5,1200 | 5,1800 | 4,8600 | 4,9800 | 4,9800 | 52.400 |
| 24 gen 2024 | 5,1700 | 5,2880 | 5,0200 | 5,0300 | 5,0300 | 39.100 |
| 23 gen 2024 | 5,3000 | 5,3100 | 5,0900 | 5,1400 | 5,1400 | 68.800 |
| 22 gen 2024 | 4,9100 | 5,2700 | 4,9100 | 5,1600 | 5,1600 | 67.100 |
| 19 gen 2024 | 4,9800 | 5,0600 | 4,9000 | 4,9000 | 4,9000 | 73.800 |
| 18 gen 2024 | 5,0000 | 5,0600 | 4,9000 | 4,9900 | 4,9900 | 61.300 |
| 17 gen 2024 | 5,0700 | 5,1600 | 4,9200 | 4,9900 | 4,9900 | 35.700 |
| 16 gen 2024 | 5,2600 | 5,2600 | 4,6300 | 5,0700 | 5,0700 | 102.500 |
| 12 gen 2024 | 5,3700 | 5,3700 | 5,1500 | 5,2700 | 5,2700 | 48.500 |
| 11 gen 2024 | 5,5200 | 5,5200 | 5,2000 | 5,3600 | 5,3600 | 93.300 |
| 10 gen 2024 | 5,6700 | 5,7000 | 5,4000 | 5,5100 | 5,5100 | 92.800 |
| 09 gen 2024 | 5,6800 | 5,7500 | 5,3700 | 5,6100 | 5,6100 | 119.700 |
| 08 gen 2024 | 5,7000 | 5,7800 | 5,6170 | 5,7000 | 5,7000 | 47.700 |
| 05 gen 2024 | 5,8700 | 5,9000 | 5,7000 | 5,7400 | 5,7400 | 82.800 |
| 04 gen 2024 | 5,8600 | 5,9100 | 5,7000 | 5,8400 | 5,8400 | 97.700 |
| 03 gen 2024 | 6,1800 | 6,3800 | 5,8000 | 5,9000 | 5,9000 | 119.200 |
| 02 gen 2024 | 6,6800 | 6,6800 | 6,0580 | 6,3100 | 6,3100 | 106.400 |
| 29 dic 2023 | 6,7100 | 7,1000 | 6,5800 | 6,7900 | 6,7900 | 127.800 |
| 28 dic 2023 | 7,0200 | 7,3000 | 6,6000 | 6,7600 | 6,7600 | 117.600 |
| 27 dic 2023 | 6,0800 | 7,1100 | 5,9600 | 7,0100 | 7,0100 | 527.500 |
| 26 dic 2023 | 5,8600 | 5,9680 | 5,7500 | 5,8400 | 5,8400 | 42.700 |
| 22 dic 2023 | 6,0900 | 6,1400 | 5,8700 | 5,8700 | 5,8700 | 63.700 |
| 21 dic 2023 | 5,9000 | 6,1070 | 5,8600 | 6,0250 | 6,0250 | 73.500 |
| 20 dic 2023 | 5,6000 | 5,9900 | 5,5500 | 5,8900 | 5,8900 | 108.900 |
| 19 dic 2023 | 5,4900 | 5,8000 | 5,4900 | 5,6800 | 5,6800 | 181.300 |
| 18 dic 2023 | 5,4500 | 5,5580 | 5,3500 | 5,3750 | 5,3750 | 55.400 |
| 15 dic 2023 | 5,7000 | 5,8300 | 5,4500 | 5,4500 | 5,4500 | 37.400 |
| 14 dic 2023 | 5,6200 | 5,8850 | 5,5600 | 5,6300 | 5,6300 | 75.100 |
| 13 dic 2023 | 5,6100 | 5,7000 | 5,3200 | 5,6200 | 5,6200 | 96.500 |
| 12 dic 2023 | 5,9000 | 5,9200 | 5,6500 | 5,6700 | 5,6700 | 83.400 |
| 11 dic 2023 | 6,2300 | 6,2870 | 5,8000 | 5,8300 | 5,8300 | 105.400 |
| 08 dic 2023 | 6,1900 | 6,3100 | 6,1000 | 6,1800 | 6,1800 | 25.900 |
| 07 dic 2023 | 6,2400 | 6,2700 | 6,0150 | 6,1000 | 6,1000 | 29.900 |
| 06 dic 2023 | 6,3000 | 6,4100 | 6,1100 | 6,1600 | 6,1600 | 59.400 |
| 05 dic 2023 | 6,3000 | 6,3700 | 6,1600 | 6,1900 | 6,1900 | 89.800 |
| 04 dic 2023 | 6,2600 | 6,4900 | 6,2100 | 6,2700 | 6,2700 | 58.100 |
| 01 dic 2023 | 6,3400 | 6,4900 | 6,2120 | 6,3400 | 6,3400 | 59.500 |
| 30 nov 2023 | 6,4400 | 6,4400 | 6,1500 | 6,1700 | 6,1700 | 53.600 |
| *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.