Italia markets close in 1 hour 20 minutes
FTSE MIB
34.078,84 -163,65 (-0,48%) Dow Jones
38.882,51 -1,75 (-0,00%) Nasdaq
16.273,52 -59,04 (-0,36%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,91 -0,47 (-0,60%) Bitcoin EUR
57.933,41 -982,79 (-1,67%)
Portsmouth Square, Inc. (PRSI)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:30AM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 115 |
| 06 mag 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 03 mag 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 02 mag 2024 | 2,1700 | 2,5000 | 2,1700 | 2,5000 | 2,5000 | 1.000 |
| 01 mag 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 30 apr 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 29 apr 2024 | 2,1500 | 2,1500 | 2,0500 | 2,0500 | 2,0500 | 200 |
| 26 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 25 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 24 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 23 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 22 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 19 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 18 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 17 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 16 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 15 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 12 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 11 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 10 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 09 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 08 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 05 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 04 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 03 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 02 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 01 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 200 |
| 28 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 27 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 26 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 25 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 22 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 21 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 20 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 19 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 18 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 15 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 14 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 13 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 12 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 11 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 08 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 07 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 06 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 05 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 04 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 01 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 29 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 28 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 27 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 26 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 500 |
| 23 feb 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 200 |
| 22 feb 2024 | 6,5000 | 6,5000 | 2,6600 | 2,6600 | 2,6600 | 2.400 |
| 21 feb 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 20 feb 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 16 feb 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 100 |
| 15 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 1.000 |
| 14 feb 2024 | 8,5000 | 8,5000 | 8,5000 | 8,5000 | 8,5000 | - |
| 13 feb 2024 | 8,5000 | 8,5000 | 8,5000 | 8,5000 | 8,5000 | - |
| 12 feb 2024 | 8,5000 | 8,5000 | 8,5000 | 8,5000 | 8,5000 | - |
| 09 feb 2024 | 9,0200 | 9,0200 | 8,5000 | 8,5000 | 8,5000 | 700 |
| 08 feb 2024 | 9,5200 | 9,5200 | 9,5200 | 9,5200 | 9,5200 | - |
| 07 feb 2024 | 9,5200 | 9,5200 | 9,5200 | 9,5200 | 9,5200 | - |
| 06 feb 2024 | 9,5200 | 9,5200 | 9,5200 | 9,5200 | 9,5200 | - |
| 05 feb 2024 | 12,0000 | 12,0000 | 9,5200 | 9,5200 | 9,5200 | 1.100 |
| 02 feb 2024 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | - |
| 01 feb 2024 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | - |
| 31 gen 2024 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | - |
| 30 gen 2024 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | - |
| 29 gen 2024 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | - |
| 26 gen 2024 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | - |
| 25 gen 2024 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | - |
| 24 gen 2024 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | - |
| 23 gen 2024 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | - |
| 22 gen 2024 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | - |
| 19 gen 2024 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | - |
| 18 gen 2024 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | - |
| 17 gen 2024 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | 12,5000 | - |
| 16 gen 2024 | 13,0100 | 13,0600 | 12,5000 | 12,5000 | 12,5000 | 800 |
| 12 gen 2024 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | - |
| 11 gen 2024 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | - |
| 10 gen 2024 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | - |
| 09 gen 2024 | 13,0000 | 13,0000 | 12,8000 | 12,8000 | 12,8000 | 200 |
| 08 gen 2024 | 14,0100 | 14,0100 | 12,0100 | 12,0100 | 12,0100 | 800 |
| 05 gen 2024 | 13,5100 | 13,5100 | 13,5100 | 13,5100 | 13,5100 | - |
| 04 gen 2024 | 13,5100 | 13,5100 | 13,5100 | 13,5100 | 13,5100 | - |
| 03 gen 2024 | 13,5100 | 13,5100 | 13,5100 | 13,5100 | 13,5100 | - |
| 02 gen 2024 | 13,5100 | 13,5100 | 13,5100 | 13,5100 | 13,5100 | - |
| 29 dic 2023 | 13,5100 | 13,5100 | 13,5100 | 13,5100 | 13,5100 | - |
| 28 dic 2023 | 13,5100 | 13,5100 | 13,5100 | 13,5100 | 13,5100 | - |
| 27 dic 2023 | 13,5100 | 13,5100 | 13,5100 | 13,5100 | 13,5100 | - |
| 26 dic 2023 | 13,5100 | 13,5100 | 13,5100 | 13,5100 | 13,5100 | 200 |
| 22 dic 2023 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
| 21 dic 2023 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 400 |
| 20 dic 2023 | 14,0000 | 14,0000 | 14,0000 | 14,0000 | 14,0000 | - |
| 19 dic 2023 | 16,2500 | 16,2500 | 13,0000 | 14,0000 | 14,0000 | 900 |
| 18 dic 2023 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | - |
| 15 dic 2023 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | - |
| 14 dic 2023 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | - |
| 13 dic 2023 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | - |
| *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.