Italia markets open in 2 hours
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.629,88 +456,73 (+1,17%) EUR/USD
1,0714 -0,0002 (-0,02%) Bitcoin EUR
57.623,50 +341,94 (+0,60%) CMC Crypto 200
1.280,87 +31,75 (+2,54%)
Porch Group, Inc. (PRCH)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 1,5100 | 1,5100 | 1,3900 | 1,3900 | 1,3900 | 896.300 |
| 24 giu 2024 | 1,6000 | 1,6200 | 1,4800 | 1,5200 | 1,5200 | 1.223.300 |
| 21 giu 2024 | 1,4500 | 1,5650 | 1,4300 | 1,5500 | 1,5500 | 931.300 |
| 20 giu 2024 | 1,5200 | 1,5300 | 1,3650 | 1,4750 | 1,4750 | 1.475.600 |
| 18 giu 2024 | 1,6600 | 1,6650 | 1,4600 | 1,4700 | 1,4700 | 1.213.100 |
| 17 giu 2024 | 1,6900 | 1,7750 | 1,6600 | 1,6600 | 1,6600 | 772.800 |
| 14 giu 2024 | 1,7200 | 1,8100 | 1,6950 | 1,7200 | 1,7200 | 669.500 |
| 13 giu 2024 | 1,8500 | 1,8930 | 1,7400 | 1,7400 | 1,7400 | 844.700 |
| 12 giu 2024 | 1,9700 | 2,0100 | 1,8500 | 1,8500 | 1,8500 | 869.300 |
| 11 giu 2024 | 1,8500 | 1,8630 | 1,8000 | 1,8400 | 1,8400 | 681.700 |
| 10 giu 2024 | 1,8800 | 1,9050 | 1,8200 | 1,8400 | 1,8400 | 682.700 |
| 07 giu 2024 | 1,9700 | 2,0000 | 1,8850 | 1,9100 | 1,9100 | 715.300 |
| 06 giu 2024 | 2,0400 | 2,0500 | 1,9750 | 2,0200 | 2,0200 | 697.400 |
| 05 giu 2024 | 1,9100 | 2,0500 | 1,9000 | 2,0400 | 2,0400 | 819.100 |
| 04 giu 2024 | 1,9200 | 1,9680 | 1,8700 | 1,9200 | 1,9200 | 957.900 |
| 03 giu 2024 | 2,1100 | 2,1470 | 1,9620 | 1,9750 | 1,9750 | 972.900 |
| 31 mag 2024 | 2,0600 | 2,1700 | 2,0400 | 2,1000 | 2,1000 | 889.900 |
| 30 mag 2024 | 2,0500 | 2,1200 | 2,0100 | 2,0500 | 2,0500 | 1.238.700 |
| 29 mag 2024 | 2,1700 | 2,2000 | 2,0600 | 2,0900 | 2,0900 | 1.903.800 |
| 28 mag 2024 | 2,3400 | 2,3400 | 2,1500 | 2,2000 | 2,2000 | 1.887.800 |
| 24 mag 2024 | 2,3300 | 2,3800 | 2,2800 | 2,2900 | 2,2900 | 1.070.500 |
| 23 mag 2024 | 2,4200 | 2,4800 | 2,3200 | 2,3250 | 2,3250 | 983.000 |
| 22 mag 2024 | 2,4400 | 2,5650 | 2,3900 | 2,4100 | 2,4100 | 807.800 |
| 21 mag 2024 | 2,5300 | 2,6000 | 2,4000 | 2,4900 | 2,4900 | 1.157.800 |
| 20 mag 2024 | 2,7800 | 2,7800 | 2,5150 | 2,5300 | 2,5300 | 1.726.500 |
| 17 mag 2024 | 2,8000 | 2,8700 | 2,7400 | 2,7900 | 2,7900 | 1.768.900 |
| 16 mag 2024 | 2,8800 | 2,9200 | 2,7800 | 2,8100 | 2,8100 | 685.200 |
| 15 mag 2024 | 2,7600 | 2,9200 | 2,6500 | 2,8600 | 2,8600 | 1.820.300 |
| 14 mag 2024 | 2,7500 | 2,9800 | 2,7500 | 2,8700 | 2,8700 | 869.100 |
| 13 mag 2024 | 3,1400 | 3,1820 | 2,7700 | 2,7700 | 2,7700 | 1.354.500 |
| 10 mag 2024 | 3,3900 | 3,4400 | 3,1100 | 3,1100 | 3,1100 | 1.067.400 |
| 09 mag 2024 | 3,1300 | 3,4700 | 2,7400 | 3,3900 | 3,3900 | 1.750.500 |
| 08 mag 2024 | 3,2300 | 3,2900 | 3,1700 | 3,1900 | 3,1900 | 1.080.200 |
| 07 mag 2024 | 3,4500 | 3,4700 | 3,2500 | 3,2500 | 3,2500 | 782.200 |
| 06 mag 2024 | 3,5000 | 3,5400 | 3,3800 | 3,4500 | 3,4500 | 660.500 |
| 03 mag 2024 | 3,4700 | 3,5800 | 3,3800 | 3,4400 | 3,4400 | 535.800 |
| 02 mag 2024 | 3,3500 | 3,3800 | 3,2450 | 3,3200 | 3,3200 | 553.500 |
| 01 mag 2024 | 3,1900 | 3,4600 | 3,1150 | 3,2550 | 3,2550 | 762.400 |
| 30 apr 2024 | 3,3500 | 3,4300 | 3,1610 | 3,1900 | 3,1900 | 597.600 |
| 29 apr 2024 | 3,4900 | 3,6200 | 3,3700 | 3,4400 | 3,4400 | 755.000 |
| 26 apr 2024 | 3,2500 | 3,5100 | 3,2400 | 3,4700 | 3,4700 | 588.700 |
| 25 apr 2024 | 3,2000 | 3,2200 | 3,0900 | 3,2100 | 3,2100 | 506.600 |
| 24 apr 2024 | 3,3200 | 3,4250 | 3,2300 | 3,2900 | 3,2900 | 641.700 |
| 23 apr 2024 | 3,2900 | 3,5500 | 3,2850 | 3,3200 | 3,3200 | 648.300 |
| 22 apr 2024 | 3,3000 | 3,3900 | 3,1850 | 3,3100 | 3,3100 | 797.900 |
| 19 apr 2024 | 3,2200 | 3,3800 | 3,1550 | 3,2700 | 3,2700 | 1.047.800 |
| 18 apr 2024 | 3,2700 | 3,4000 | 3,1800 | 3,2200 | 3,2200 | 667.900 |
| 17 apr 2024 | 3,3800 | 3,4500 | 3,2600 | 3,2600 | 3,2600 | 534.800 |
| 16 apr 2024 | 3,4700 | 3,4700 | 3,2200 | 3,3500 | 3,3500 | 1.642.400 |
| 15 apr 2024 | 3,6500 | 3,7600 | 3,5250 | 3,5900 | 3,5900 | 949.400 |
| 12 apr 2024 | 4,1000 | 4,1000 | 3,6700 | 3,6700 | 3,6700 | 1.274.000 |
| 11 apr 2024 | 4,2600 | 4,2900 | 3,9700 | 4,1400 | 4,1400 | 978.400 |
| 10 apr 2024 | 4,1800 | 4,4200 | 4,1100 | 4,2300 | 4,2300 | 1.460.000 |
| 09 apr 2024 | 4,4200 | 4,4600 | 4,2150 | 4,3200 | 4,3200 | 1.068.500 |
| 08 apr 2024 | 4,4100 | 4,4700 | 4,3100 | 4,4000 | 4,4000 | 907.700 |
| 05 apr 2024 | 4,4200 | 4,4800 | 4,2750 | 4,3400 | 4,3400 | 1.085.600 |
| 04 apr 2024 | 4,3800 | 4,7800 | 4,3700 | 4,5000 | 4,5000 | 3.059.200 |
| 03 apr 2024 | 4,0400 | 4,5300 | 4,0100 | 4,3200 | 4,3200 | 1.868.100 |
| 02 apr 2024 | 4,0300 | 4,1400 | 3,8900 | 4,0100 | 4,0100 | 1.318.300 |
| 01 apr 2024 | 4,4300 | 4,5000 | 4,0400 | 4,1500 | 4,1500 | 1.893.600 |
| 28 mar 2024 | 4,1300 | 4,4600 | 4,0400 | 4,3100 | 4,3100 | 1.843.900 |
| 27 mar 2024 | 3,7700 | 4,1400 | 3,7500 | 4,1300 | 4,1300 | 2.066.600 |
| 26 mar 2024 | 3,9700 | 4,1900 | 3,6750 | 3,7100 | 3,7100 | 1.694.200 |
| 25 mar 2024 | 3,7300 | 3,8350 | 3,6600 | 3,8000 | 3,8000 | 1.265.200 |
| 22 mar 2024 | 3,9600 | 3,9600 | 3,7000 | 3,7800 | 3,7800 | 1.000.500 |
| 21 mar 2024 | 4,0000 | 4,0160 | 3,7500 | 3,9800 | 3,9800 | 1.442.500 |
| 20 mar 2024 | 3,8000 | 4,0100 | 3,6390 | 3,9600 | 3,9600 | 1.242.900 |
| 19 mar 2024 | 3,5500 | 3,9150 | 3,4600 | 3,8100 | 3,8100 | 1.356.300 |
| 18 mar 2024 | 3,5500 | 3,6500 | 3,3400 | 3,5900 | 3,5900 | 1.176.700 |
| 15 mar 2024 | 3,7700 | 3,7900 | 3,4300 | 3,4700 | 3,4700 | 2.044.800 |
| 14 mar 2024 | 4,0400 | 4,0800 | 3,7700 | 3,7700 | 3,7700 | 1.428.700 |
| 13 mar 2024 | 3,7100 | 4,3000 | 3,6600 | 4,0200 | 4,0200 | 3.122.900 |
| 12 mar 2024 | 3,7100 | 3,8650 | 3,3200 | 3,7900 | 3,7900 | 1.855.700 |
| 11 mar 2024 | 3,7500 | 4,0200 | 3,6000 | 3,7600 | 3,7600 | 3.485.900 |
| 08 mar 2024 | 3,9000 | 3,9800 | 3,1350 | 3,6600 | 3,6600 | 13.459.800 |
| 07 mar 2024 | 3,0000 | 3,1310 | 2,9300 | 3,1100 | 3,1100 | 2.516.900 |
| 06 mar 2024 | 3,0400 | 3,0900 | 2,9620 | 3,0000 | 3,0000 | 934.200 |
| 05 mar 2024 | 3,1800 | 3,2500 | 2,9240 | 2,9600 | 2,9600 | 1.655.700 |
| 04 mar 2024 | 3,5000 | 3,6400 | 3,1700 | 3,2400 | 3,2400 | 1.414.800 |
| 01 mar 2024 | 3,3700 | 3,4650 | 3,2100 | 3,4600 | 3,4600 | 1.674.100 |
| 29 feb 2024 | 3,1200 | 3,4550 | 3,1000 | 3,3400 | 3,3400 | 1.977.400 |
| 28 feb 2024 | 3,0900 | 3,2400 | 3,0400 | 3,0600 | 3,0600 | 1.268.700 |
| 27 feb 2024 | 2,8000 | 3,1400 | 2,7100 | 3,0900 | 3,0900 | 1.512.300 |
| 26 feb 2024 | 2,7600 | 2,8400 | 2,6550 | 2,7500 | 2,7500 | 962.500 |
| 23 feb 2024 | 2,8200 | 2,8460 | 2,6750 | 2,7800 | 2,7800 | 1.162.900 |
| 22 feb 2024 | 2,9700 | 2,9700 | 2,7300 | 2,8000 | 2,8000 | 862.600 |
| 21 feb 2024 | 3,1000 | 3,1000 | 2,7800 | 2,8300 | 2,8300 | 1.384.700 |
| 20 feb 2024 | 3,0700 | 3,1800 | 2,9800 | 3,1000 | 3,1000 | 1.033.900 |
| 16 feb 2024 | 3,0000 | 3,2700 | 2,8910 | 3,1600 | 3,1600 | 1.639.700 |
| 15 feb 2024 | 3,0200 | 3,0900 | 2,8200 | 3,0300 | 3,0300 | 1.454.500 |
| 14 feb 2024 | 2,6900 | 3,0850 | 2,6800 | 2,9600 | 2,9600 | 1.651.700 |
| 13 feb 2024 | 2,7300 | 2,8900 | 2,6200 | 2,7500 | 2,7500 | 1.367.600 |
| 12 feb 2024 | 2,4200 | 2,8300 | 2,4000 | 2,8200 | 2,8200 | 1.761.100 |
| 09 feb 2024 | 2,4300 | 2,5100 | 2,3300 | 2,3800 | 2,3800 | 1.197.400 |
| 08 feb 2024 | 2,2200 | 2,4200 | 2,2200 | 2,4000 | 2,4000 | 844.300 |
| 07 feb 2024 | 2,4300 | 2,4300 | 2,2300 | 2,2300 | 2,2300 | 796.300 |
| 06 feb 2024 | 2,2100 | 2,4200 | 2,2100 | 2,4000 | 2,4000 | 839.300 |
| 05 feb 2024 | 2,2700 | 2,3000 | 2,2000 | 2,2300 | 2,2300 | 538.400 |
| 02 feb 2024 | 2,3400 | 2,3800 | 2,2750 | 2,3300 | 2,3300 | 397.600 |
| 01 feb 2024 | 2,3700 | 2,4300 | 2,2100 | 2,3500 | 2,3500 | 982.800 |
| *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.