Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
38.034,02 +218,10 (+0,58%) Nasdaq
15.714,80 +56,97 (+0,36%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,13 -2,80 (-3,42%) Bitcoin EUR
53.819,66 -2.309,42 (-4,11%)
Pintec Technology Holdings Limited (PT)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:26AM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 1,0808 | 1,0808 | 1,0808 | 1,0808 | 1,0808 | 67.751 |
| 30 apr 2024 | 1,0900 | 1,1200 | 1,0700 | 1,0700 | 1,0700 | 105.800 |
| 29 apr 2024 | 1,0900 | 1,1000 | 1,0500 | 1,0800 | 1,0800 | 108.600 |
| 26 apr 2024 | 1,1200 | 1,1200 | 1,0700 | 1,0800 | 1,0800 | 114.700 |
| 25 apr 2024 | 1,1100 | 1,1200 | 1,0900 | 1,1000 | 1,1000 | 92.500 |
| 24 apr 2024 | 1,1100 | 1,1200 | 1,1000 | 1,1100 | 1,1100 | 112.500 |
| 23 apr 2024 | 1,1000 | 1,1000 | 1,0900 | 1,1000 | 1,1000 | 67.300 |
| 22 apr 2024 | 1,0900 | 1,1000 | 1,0700 | 1,0800 | 1,0800 | 103.700 |
| 19 apr 2024 | 1,0700 | 1,0800 | 1,0700 | 1,0800 | 1,0800 | 3.800 |
| 18 apr 2024 | 1,0600 | 1,0700 | 1,0600 | 1,0700 | 1,0700 | 2.000 |
| 17 apr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 2.300 |
| 16 apr 2024 | 1,0500 | 1,1000 | 1,0500 | 1,0700 | 1,0700 | 3.300 |
| 15 apr 2024 | 1,1200 | 1,1200 | 1,0600 | 1,0700 | 1,0700 | 124.600 |
| 12 apr 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 4.400 |
| 11 apr 2024 | 1,1100 | 1,1100 | 1,0800 | 1,0800 | 1,0800 | 17.200 |
| 10 apr 2024 | 1,1300 | 1,1300 | 1,0800 | 1,1000 | 1,1000 | 17.500 |
| 09 apr 2024 | 1,1100 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | 16.800 |
| 08 apr 2024 | 1,1100 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 56.000 |
| 05 apr 2024 | 1,1100 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | 52.000 |
| 04 apr 2024 | 1,1000 | 1,1100 | 1,0800 | 1,0900 | 1,0900 | 51.800 |
| 03 apr 2024 | 1,1200 | 1,1200 | 1,0800 | 1,0800 | 1,0800 | 92.600 |
| 02 apr 2024 | 1,1000 | 1,1300 | 1,0900 | 1,1200 | 1,1200 | 102.300 |
| 01 apr 2024 | 1,0900 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 5.800 |
| 28 mar 2024 | 1,1300 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 61.600 |
| 27 mar 2024 | 1,1000 | 1,1200 | 1,0900 | 1,1000 | 1,1000 | 82.500 |
| 26 mar 2024 | 1,0600 | 1,1000 | 1,0600 | 1,1000 | 1,1000 | 76.100 |
| 25 mar 2024 | 1,0600 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | 12.700 |
| 22 mar 2024 | 1,0600 | 1,0900 | 1,0500 | 1,0800 | 1,0800 | 8.700 |
| 21 mar 2024 | 1,0900 | 1,0900 | 1,0800 | 1,0900 | 1,0900 | 7.000 |
| 20 mar 2024 | 1,0700 | 1,0800 | 1,0700 | 1,0700 | 1,0700 | 9.800 |
| 19 mar 2024 | 1,1000 | 1,1000 | 1,0700 | 1,0800 | 1,0800 | 5.000 |
| 18 mar 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 30.700 |
| 15 mar 2024 | 1,1100 | 1,1100 | 1,0800 | 1,1000 | 1,1000 | 6.200 |
| 14 mar 2024 | 1,0900 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 51.900 |
| 13 mar 2024 | 1,1100 | 1,1200 | 1,0800 | 1,1000 | 1,1000 | 50.900 |
| 12 mar 2024 | 1,1300 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 56.500 |
| 11 mar 2024 | 1,1900 | 1,1900 | 1,1300 | 1,1400 | 1,1400 | 61.400 |
| 08 mar 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 100.000 |
| 07 mar 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 132.700 |
| 06 mar 2024 | 1,1700 | 1,1900 | 1,1500 | 1,1900 | 1,1900 | 104.100 |
| 05 mar 2024 | 1,1800 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 100.300 |
| 04 mar 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 51.300 |
| 01 mar 2024 | 1,2100 | 1,2400 | 1,1700 | 1,2000 | 1,2000 | 111.800 |
| 29 feb 2024 | 1,2000 | 1,2500 | 1,1700 | 1,2100 | 1,2100 | 120.400 |
| 28 feb 2024 | 1,1700 | 1,1800 | 1,1600 | 1,1700 | 1,1700 | 54.300 |
| 27 feb 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1700 | 1,1700 | 119.700 |
| 26 feb 2024 | 1,1800 | 1,2200 | 1,1500 | 1,1800 | 1,1800 | 111.700 |
| 23 feb 2024 | 1,1800 | 1,2000 | 1,1300 | 1,1600 | 1,1600 | 109.300 |
| 22 feb 2024 | 1,1700 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 121.600 |
| 21 feb 2024 | 1,1600 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 102.300 |
| 20 feb 2024 | 1,1700 | 1,2400 | 1,1500 | 1,2000 | 1,2000 | 185.600 |
| 16 feb 2024 | 1,1900 | 1,2700 | 1,1000 | 1,2000 | 1,2000 | 194.900 |
| 15 feb 2024 | 1,1300 | 1,1800 | 1,1300 | 1,1800 | 1,1800 | 128.300 |
| 14 feb 2024 | 1,1000 | 1,1200 | 1,0700 | 1,1100 | 1,1100 | 104.900 |
| 13 feb 2024 | 1,0600 | 1,1000 | 1,0600 | 1,0900 | 1,0900 | 20.600 |
| 12 feb 2024 | 1,0600 | 1,0900 | 1,0600 | 1,0700 | 1,0700 | 33.300 |
| 09 feb 2024 | 1,0700 | 1,0800 | 1,0400 | 1,0600 | 1,0600 | 38.700 |
| 08 feb 2024 | 1,1100 | 1,1500 | 1,0600 | 1,0800 | 1,0800 | 130.500 |
| 07 feb 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 2.400 |
| 06 feb 2024 | 1,1700 | 1,1700 | 1,0800 | 1,0900 | 1,0900 | 73.800 |
| 05 feb 2024 | 1,1600 | 1,1600 | 1,1200 | 1,1200 | 1,1200 | 105.900 |
| 02 feb 2024 | 1,1200 | 1,1900 | 1,1100 | 1,1600 | 1,1600 | 158.500 |
| 01 feb 2024 | 1,0900 | 1,1200 | 1,0900 | 1,1200 | 1,1200 | 60.400 |
| 31 gen 2024 | 1,1100 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | 109.700 |
| 30 gen 2024 | 1,1000 | 1,1200 | 1,0900 | 1,0900 | 1,0900 | 80.800 |
| 29 gen 2024 | 1,0600 | 1,1300 | 1,0600 | 1,1000 | 1,1000 | 115.100 |
| 26 gen 2024 | 1,1100 | 1,1100 | 1,0500 | 1,0800 | 1,0800 | 64.500 |
| 25 gen 2024 | 1,1000 | 1,1300 | 1,0700 | 1,0900 | 1,0900 | 68.700 |
| 24 gen 2024 | 1,0700 | 1,1000 | 1,0600 | 1,1000 | 1,1000 | 88.200 |
| 23 gen 2024 | 1,1100 | 1,1100 | 1,0600 | 1,0700 | 1,0700 | 60.700 |
| 22 gen 2024 | 1,1100 | 1,1200 | 1,0900 | 1,0900 | 1,0900 | 76.700 |
| 19 gen 2024 | 1,1100 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 57.800 |
| 18 gen 2024 | 1,0800 | 1,1500 | 1,0700 | 1,1300 | 1,1300 | 95.300 |
| 17 gen 2024 | 1,1100 | 1,1200 | 1,0700 | 1,0800 | 1,0800 | 59.200 |
| 16 gen 2024 | 1,1100 | 1,1400 | 1,1000 | 1,1000 | 1,1000 | 65.500 |
| 12 gen 2024 | 1,1100 | 1,1400 | 1,0900 | 1,1100 | 1,1100 | 83.600 |
| 11 gen 2024 | 1,0800 | 1,1000 | 1,0200 | 1,1000 | 1,1000 | 111.100 |
| 10 gen 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1.200 |
| 09 gen 2024 | 1,0800 | 1,1000 | 1,0500 | 1,0700 | 1,0700 | 62.900 |
| 08 gen 2024 | 1,0700 | 1,1100 | 1,0700 | 1,0800 | 1,0800 | 50.000 |
| 05 gen 2024 | 1,0900 | 1,0900 | 1,0700 | 1,0700 | 1,0700 | 15.400 |
| 04 gen 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 2.600 |
| 03 gen 2024 | 1,0500 | 1,1000 | 1,0500 | 1,0600 | 1,0600 | 71.100 |
| 02 gen 2024 | 1,1000 | 1,1300 | 1,0600 | 1,0700 | 1,0700 | 64.500 |
| 29 dic 2023 | 1,1300 | 1,1500 | 1,1100 | 1,1100 | 1,1100 | 117.200 |
| 28 dic 2023 | 1,1100 | 1,1400 | 1,0900 | 1,1300 | 1,1300 | 112.400 |
| 27 dic 2023 | 1,0900 | 1,1300 | 1,0800 | 1,1200 | 1,1200 | 130.700 |
| 26 dic 2023 | 1,1400 | 1,1900 | 1,1100 | 1,1200 | 1,1200 | 154.800 |
| 22 dic 2023 | 1,1000 | 1,1800 | 1,1000 | 1,1300 | 1,1300 | 171.600 |
| 21 dic 2023 | 1,1000 | 1,1400 | 1,0900 | 1,1200 | 1,1200 | 138.700 |
| 20 dic 2023 | 1,1100 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 24.400 |
| 19 dic 2023 | 1,1100 | 1,1100 | 1,0800 | 1,0800 | 1,0800 | 17.400 |
| 18 dic 2023 | 1,1300 | 1,1700 | 1,0700 | 1,1000 | 1,1000 | 114.100 |
| 15 dic 2023 | 1,1800 | 1,1800 | 1,1400 | 1,1500 | 1,1500 | 22.200 |
| 14 dic 2023 | 1,1800 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 107.100 |
| 13 dic 2023 | 1,1600 | 1,1800 | 1,1500 | 1,1600 | 1,1600 | 73.300 |
| 12 dic 2023 | 1,1300 | 1,1700 | 1,1300 | 1,1600 | 1,1600 | 113.300 |
| 11 dic 2023 | 1,1600 | 1,1800 | 1,1200 | 1,1500 | 1,1500 | 160.400 |
| 08 dic 2023 | 1,1500 | 1,1800 | 1,1000 | 1,1300 | 1,1300 | 106.800 |
| 07 dic 2023 | 1,1600 | 1,1700 | 1,1200 | 1,1300 | 1,1300 | 72.300 |
| *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.