Italia markets closed
Dow Jones
39.848,76 +41,99 (+0,11%) Nasdaq
16.792,38 -2,50 (-0,01%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.370,07 +2.317,89 (+3,74%) CMC Crypto 200
1.528,15 +39,61 (+2,66%)
Polestar Automotive Holding UK PLC (PSNY)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:53AM 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 | 1,0300 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 14.074.115 |
| 20 mag 2024 | 1,2000 | 1,2100 | 1,0900 | 1,1000 | 1,1000 | 12.387.300 |
| 17 mag 2024 | 1,2800 | 1,2900 | 1,1800 | 1,2400 | 1,2400 | 12.009.600 |
| 16 mag 2024 | 1,3700 | 1,3700 | 1,2800 | 1,2800 | 1,2800 | 3.408.200 |
| 15 mag 2024 | 1,3700 | 1,4000 | 1,3100 | 1,3700 | 1,3700 | 3.008.000 |
| 14 mag 2024 | 1,3700 | 1,4500 | 1,3100 | 1,3300 | 1,3300 | 3.743.000 |
| 13 mag 2024 | 1,3100 | 1,3500 | 1,2900 | 1,3400 | 1,3400 | 2.464.600 |
| 10 mag 2024 | 1,3900 | 1,4000 | 1,2600 | 1,2700 | 1,2700 | 2.247.600 |
| 09 mag 2024 | 1,3300 | 1,3800 | 1,3250 | 1,3400 | 1,3400 | 1.540.300 |
| 08 mag 2024 | 1,3200 | 1,3400 | 1,2900 | 1,3400 | 1,3400 | 1.633.300 |
| 07 mag 2024 | 1,3000 | 1,3400 | 1,2800 | 1,3200 | 1,3200 | 1.830.300 |
| 06 mag 2024 | 1,3500 | 1,3900 | 1,2800 | 1,3000 | 1,3000 | 2.417.100 |
| 03 mag 2024 | 1,4000 | 1,4400 | 1,3200 | 1,3400 | 1,3400 | 1.718.500 |
| 02 mag 2024 | 1,4200 | 1,4700 | 1,3600 | 1,3700 | 1,3700 | 2.703.200 |
| 01 mag 2024 | 1,2800 | 1,4100 | 1,2220 | 1,4000 | 1,4000 | 4.238.800 |
| 30 apr 2024 | 1,2500 | 1,4100 | 1,2200 | 1,3900 | 1,3900 | 6.225.600 |
| 29 apr 2024 | 1,2200 | 1,2650 | 1,2000 | 1,2300 | 1,2300 | 3.303.100 |
| 26 apr 2024 | 1,1800 | 1,2200 | 1,1700 | 1,1800 | 1,1800 | 2.661.600 |
| 25 apr 2024 | 1,2200 | 1,2200 | 1,1600 | 1,1700 | 1,1700 | 4.240.300 |
| 24 apr 2024 | 1,2600 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 4.876.300 |
| 23 apr 2024 | 1,3000 | 1,3200 | 1,2600 | 1,2700 | 1,2700 | 4.065.100 |
| 22 apr 2024 | 1,3400 | 1,3400 | 1,2600 | 1,3400 | 1,3400 | 4.720.500 |
| 19 apr 2024 | 1,3300 | 1,4300 | 1,2900 | 1,3500 | 1,3500 | 6.011.200 |
| 18 apr 2024 | 1,2900 | 1,4450 | 1,2600 | 1,3300 | 1,3300 | 4.371.100 |
| 17 apr 2024 | 1,2600 | 1,3200 | 1,2600 | 1,3100 | 1,3100 | 1.532.200 |
| 16 apr 2024 | 1,3100 | 1,3600 | 1,2600 | 1,3050 | 1,3050 | 3.812.100 |
| 15 apr 2024 | 1,3500 | 1,3600 | 1,2400 | 1,3200 | 1,3200 | 7.809.100 |
| 12 apr 2024 | 1,4700 | 1,5500 | 1,4500 | 1,4550 | 1,4550 | 2.058.500 |
| 11 apr 2024 | 1,5800 | 1,6300 | 1,4300 | 1,4600 | 1,4600 | 4.429.200 |
| 10 apr 2024 | 1,6200 | 1,6450 | 1,5700 | 1,5900 | 1,5900 | 2.157.200 |
| 09 apr 2024 | 1,6900 | 1,7750 | 1,5800 | 1,6500 | 1,6500 | 3.147.400 |
| 08 apr 2024 | 1,5600 | 1,7200 | 1,5600 | 1,6800 | 1,6800 | 3.070.300 |
| 05 apr 2024 | 1,5400 | 1,5800 | 1,5000 | 1,5600 | 1,5600 | 1.910.000 |
| 04 apr 2024 | 1,5800 | 1,6400 | 1,5200 | 1,5300 | 1,5300 | 1.450.800 |
| 03 apr 2024 | 1,5200 | 1,5800 | 1,4900 | 1,5700 | 1,5700 | 1.447.100 |
| 02 apr 2024 | 1,5400 | 1,5400 | 1,4800 | 1,5200 | 1,5200 | 1.793.300 |
| 01 apr 2024 | 1,5900 | 1,6100 | 1,5100 | 1,5600 | 1,5600 | 1.734.000 |
| 28 mar 2024 | 1,6000 | 1,6600 | 1,5250 | 1,5400 | 1,5400 | 2.201.200 |
| 27 mar 2024 | 1,5900 | 1,6100 | 1,5600 | 1,6000 | 1,6000 | 1.990.900 |
| 26 mar 2024 | 1,7100 | 1,7200 | 1,5850 | 1,6000 | 1,6000 | 1.433.800 |
| 25 mar 2024 | 1,6700 | 1,7600 | 1,6400 | 1,6600 | 1,6600 | 2.147.100 |
| 22 mar 2024 | 1,6200 | 1,6400 | 1,5900 | 1,6200 | 1,6200 | 743.400 |
| 21 mar 2024 | 1,6300 | 1,6600 | 1,6000 | 1,6300 | 1,6300 | 1.102.200 |
| 20 mar 2024 | 1,5300 | 1,6300 | 1,5000 | 1,6100 | 1,6100 | 1.483.100 |
| 19 mar 2024 | 1,5600 | 1,5600 | 1,4800 | 1,5200 | 1,5200 | 1.442.900 |
| 18 mar 2024 | 1,6500 | 1,6500 | 1,5400 | 1,5500 | 1,5500 | 1.946.500 |
| 15 mar 2024 | 1,5400 | 1,6300 | 1,5100 | 1,6300 | 1,6300 | 2.120.800 |
| 14 mar 2024 | 1,6700 | 1,7000 | 1,5500 | 1,5600 | 1,5600 | 2.508.000 |
| 13 mar 2024 | 1,6800 | 1,7600 | 1,6200 | 1,6700 | 1,6700 | 1.763.700 |
| 12 mar 2024 | 1,6600 | 1,7000 | 1,6000 | 1,6700 | 1,6700 | 2.235.600 |
| 11 mar 2024 | 1,7400 | 1,7500 | 1,6500 | 1,6600 | 1,6600 | 1.671.800 |
| 08 mar 2024 | 1,7400 | 1,8100 | 1,6800 | 1,7200 | 1,7200 | 2.287.200 |
| 07 mar 2024 | 1,8200 | 1,8500 | 1,7000 | 1,7400 | 1,7400 | 2.719.600 |
| 06 mar 2024 | 1,7400 | 1,8100 | 1,6800 | 1,7800 | 1,7800 | 2.352.000 |
| 05 mar 2024 | 1,7600 | 1,7900 | 1,7000 | 1,7100 | 1,7100 | 1.419.700 |
| 04 mar 2024 | 1,9000 | 1,9200 | 1,7500 | 1,7700 | 1,7700 | 3.905.000 |
| 01 mar 2024 | 2,1000 | 2,1200 | 1,9000 | 1,9600 | 1,9600 | 4.252.400 |
| 29 feb 2024 | 2,0800 | 2,1700 | 1,9600 | 2,0800 | 2,0800 | 11.284.900 |
| 28 feb 2024 | 1,5300 | 1,9900 | 1,5100 | 1,8300 | 1,8300 | 16.048.900 |
| 27 feb 2024 | 1,4800 | 1,5200 | 1,4400 | 1,4900 | 1,4900 | 2.731.900 |
| 26 feb 2024 | 1,3700 | 1,5000 | 1,3300 | 1,4000 | 1,4000 | 3.844.500 |
| 23 feb 2024 | 1,4400 | 1,4400 | 1,3000 | 1,3100 | 1,3100 | 4.470.100 |
| 22 feb 2024 | 1,5900 | 1,5900 | 1,3900 | 1,4200 | 1,4200 | 5.689.600 |
| 21 feb 2024 | 1,6700 | 1,7200 | 1,5500 | 1,5600 | 1,5600 | 6.522.100 |
| 20 feb 2024 | 1,7700 | 1,7700 | 1,6500 | 1,6700 | 1,6700 | 2.279.900 |
| 16 feb 2024 | 1,7500 | 1,8100 | 1,7300 | 1,7700 | 1,7700 | 1.489.400 |
| 15 feb 2024 | 1,7400 | 1,7900 | 1,7200 | 1,7600 | 1,7600 | 1.359.200 |
| 14 feb 2024 | 1,7000 | 1,7400 | 1,6900 | 1,7400 | 1,7400 | 1.725.900 |
| 13 feb 2024 | 1,7500 | 1,7600 | 1,6480 | 1,6700 | 1,6700 | 3.151.100 |
| 12 feb 2024 | 1,7300 | 1,8600 | 1,7300 | 1,8100 | 1,8100 | 1.870.500 |
| 09 feb 2024 | 1,6900 | 1,7630 | 1,6800 | 1,7200 | 1,7200 | 1.758.800 |
| 08 feb 2024 | 1,8200 | 1,8200 | 1,6700 | 1,7200 | 1,7200 | 3.118.200 |
| 07 feb 2024 | 1,7800 | 1,8500 | 1,7600 | 1,7900 | 1,7900 | 2.104.900 |
| 06 feb 2024 | 1,7000 | 1,8200 | 1,6600 | 1,8000 | 1,8000 | 2.169.800 |
| 05 feb 2024 | 1,7600 | 1,7700 | 1,6500 | 1,6600 | 1,6600 | 3.880.200 |
| 02 feb 2024 | 1,8500 | 1,8500 | 1,6700 | 1,7900 | 1,7900 | 4.289.300 |
| 01 feb 2024 | 1,8000 | 2,0100 | 1,8000 | 1,8300 | 1,8300 | 6.745.500 |
| 31 gen 2024 | 2,2000 | 2,3290 | 2,1500 | 2,1700 | 2,1700 | 2.609.600 |
| 30 gen 2024 | 2,2500 | 2,3200 | 2,2200 | 2,2400 | 2,2400 | 2.215.400 |
| 29 gen 2024 | 2,1100 | 2,3200 | 2,0700 | 2,3100 | 2,3100 | 3.309.000 |
| 26 gen 2024 | 2,2200 | 2,2900 | 2,1750 | 2,2000 | 2,2000 | 3.183.600 |
| 25 gen 2024 | 2,0500 | 2,2400 | 2,0500 | 2,2400 | 2,2400 | 4.077.700 |
| 24 gen 2024 | 2,0700 | 2,1500 | 2,0100 | 2,1400 | 2,1400 | 3.163.000 |
| 23 gen 2024 | 2,1000 | 2,1500 | 2,0000 | 2,1000 | 2,1000 | 3.064.100 |
| 22 gen 2024 | 2,0200 | 2,1600 | 2,0100 | 2,0900 | 2,0900 | 3.241.600 |
| 19 gen 2024 | 1,9000 | 2,0500 | 1,8250 | 2,0500 | 2,0500 | 3.341.400 |
| 18 gen 2024 | 1,8500 | 1,9500 | 1,8500 | 1,9300 | 1,9300 | 2.324.100 |
| 17 gen 2024 | 1,6900 | 1,8700 | 1,6480 | 1,8300 | 1,8300 | 4.076.100 |
| 16 gen 2024 | 1,6800 | 1,7900 | 1,5900 | 1,7100 | 1,7100 | 5.214.600 |
| 12 gen 2024 | 1,8600 | 1,8700 | 1,6600 | 1,6800 | 1,6800 | 8.331.700 |
| 11 gen 2024 | 2,0100 | 2,0100 | 1,8200 | 1,8400 | 1,8400 | 7.210.800 |
| 10 gen 2024 | 2,0100 | 2,0200 | 1,9600 | 2,0000 | 2,0000 | 2.988.200 |
| 09 gen 2024 | 2,0700 | 2,0780 | 2,0000 | 2,0100 | 2,0100 | 2.899.800 |
| 08 gen 2024 | 2,1000 | 2,1200 | 2,0500 | 2,0500 | 2,0500 | 2.503.300 |
| 05 gen 2024 | 2,1000 | 2,1600 | 2,0500 | 2,0900 | 2,0900 | 2.253.100 |
| 04 gen 2024 | 2,1500 | 2,2000 | 2,0900 | 2,1000 | 2,1000 | 2.174.000 |
| 03 gen 2024 | 2,1600 | 2,1700 | 2,0900 | 2,1100 | 2,1100 | 3.878.400 |
| 02 gen 2024 | 2,2600 | 2,2600 | 2,1800 | 2,2100 | 2,2100 | 2.117.400 |
| 29 dic 2023 | 2,3700 | 2,3700 | 2,2300 | 2,2600 | 2,2600 | 3.528.200 |
| 28 dic 2023 | 2,4800 | 2,5200 | 2,3300 | 2,3600 | 2,3600 | 3.361.800 |
| *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.