Italia markets close in 2 hours 13 minutes
FTSE MIB
33.884,75 +3,25 (+0,01%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,21 -0,52 (-0,63%) Bitcoin EUR
60.753,66 +2.415,34 (+4,14%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 3,0800 | 3,2250 | 3,0200 | 3,0600 | 3,0600 | 10.719.600 |
| 17 apr 2024 | 3,1100 | 3,2100 | 3,0500 | 3,0900 | 3,0900 | 12.914.300 |
| 16 apr 2024 | 3,2400 | 3,2500 | 3,0650 | 3,1000 | 3,1000 | 15.228.000 |
| 15 apr 2024 | 3,5500 | 3,5700 | 3,2700 | 3,2900 | 3,2900 | 12.888.000 |
| 12 apr 2024 | 3,6700 | 3,7100 | 3,5000 | 3,5500 | 3,5500 | 7.756.500 |
| 11 apr 2024 | 3,7100 | 3,7690 | 3,5750 | 3,7200 | 3,7200 | 8.392.500 |
| 10 apr 2024 | 3,7600 | 3,7700 | 3,5600 | 3,6500 | 3,6500 | 14.758.700 |
| 09 apr 2024 | 3,7200 | 4,0300 | 3,7200 | 3,9500 | 3,9500 | 10.272.700 |
| 08 apr 2024 | 3,6600 | 3,8200 | 3,6500 | 3,7400 | 3,7400 | 7.101.400 |
| 05 apr 2024 | 3,7500 | 3,8200 | 3,5700 | 3,6200 | 3,6200 | 20.279.600 |
| 04 apr 2024 | 4,1000 | 4,1700 | 3,7700 | 3,8100 | 3,8100 | 14.996.100 |
| 03 apr 2024 | 4,0200 | 4,0700 | 3,9650 | 4,0300 | 4,0300 | 9.376.800 |
| 02 apr 2024 | 4,1900 | 4,2000 | 4,0150 | 4,0600 | 4,0600 | 10.300.600 |
| 01 apr 2024 | 4,3400 | 4,3700 | 4,1700 | 4,2800 | 4,2800 | 12.918.900 |
| 28 mar 2024 | 4,4200 | 4,5210 | 4,2800 | 4,2850 | 4,2850 | 8.246.900 |
| 27 mar 2024 | 4,1900 | 4,4300 | 4,1550 | 4,4200 | 4,4200 | 10.040.700 |
| 26 mar 2024 | 4,1900 | 4,3500 | 4,1500 | 4,1600 | 4,1600 | 11.577.700 |
| 25 mar 2024 | 4,1900 | 4,3390 | 4,1240 | 4,1700 | 4,1700 | 14.404.600 |
| 22 mar 2024 | 4,3900 | 4,3900 | 4,0400 | 4,2000 | 4,2000 | 20.387.300 |
| 21 mar 2024 | 4,4600 | 4,6000 | 4,4100 | 4,4100 | 4,4100 | 8.552.100 |
| 20 mar 2024 | 4,2500 | 4,4900 | 4,2050 | 4,4500 | 4,4500 | 8.591.700 |
| 19 mar 2024 | 4,3100 | 4,3700 | 4,2500 | 4,2600 | 4,2600 | 5.707.400 |
| 18 mar 2024 | 4,3500 | 4,3900 | 4,2400 | 4,3600 | 4,3600 | 6.615.000 |
| 15 mar 2024 | 4,3500 | 4,5800 | 4,3100 | 4,3200 | 4,3200 | 10.785.900 |
| 14 mar 2024 | 4,4000 | 4,4650 | 4,1800 | 4,3500 | 4,3500 | 12.530.400 |
| 13 mar 2024 | 4,5800 | 4,8100 | 4,4000 | 4,4100 | 4,4100 | 9.815.400 |
| 12 mar 2024 | 4,7200 | 4,7700 | 4,5700 | 4,6400 | 4,6400 | 7.073.700 |
| 11 mar 2024 | 4,7000 | 4,9600 | 4,6400 | 4,7100 | 4,7100 | 8.849.500 |
| 08 mar 2024 | 4,5300 | 4,7600 | 4,4900 | 4,6800 | 4,6800 | 13.719.500 |
| 07 mar 2024 | 4,4300 | 4,5800 | 4,2400 | 4,5200 | 4,5200 | 14.974.100 |
| 06 mar 2024 | 4,3100 | 4,4600 | 4,2150 | 4,4000 | 4,4000 | 10.587.700 |
| 05 mar 2024 | 4,2900 | 4,3800 | 4,2200 | 4,2600 | 4,2600 | 9.480.800 |
| 04 mar 2024 | 4,6300 | 4,6300 | 4,3300 | 4,3500 | 4,3500 | 8.865.100 |
| 01 mar 2024 | 4,5000 | 4,7200 | 4,4000 | 4,6000 | 4,6000 | 10.398.200 |
| 29 feb 2024 | 4,7400 | 4,8500 | 4,5000 | 4,5200 | 4,5200 | 10.982.500 |
| 28 feb 2024 | 4,6100 | 4,7600 | 4,5300 | 4,6400 | 4,6400 | 8.018.400 |
| 27 feb 2024 | 4,6500 | 4,7900 | 4,5600 | 4,7000 | 4,7000 | 12.452.000 |
| 26 feb 2024 | 4,3300 | 4,5900 | 4,3000 | 4,5700 | 4,5700 | 13.810.400 |
| 23 feb 2024 | 4,2600 | 4,3700 | 4,1700 | 4,3500 | 4,3500 | 8.699.100 |
| 22 feb 2024 | 4,3200 | 4,3400 | 4,2100 | 4,2700 | 4,2700 | 7.458.500 |
| 21 feb 2024 | 4,3200 | 4,3600 | 4,2400 | 4,2800 | 4,2800 | 6.793.100 |
| 20 feb 2024 | 4,4500 | 4,4700 | 4,2800 | 4,3500 | 4,3500 | 9.406.600 |
| 16 feb 2024 | 4,5400 | 4,6200 | 4,4200 | 4,5400 | 4,5400 | 10.209.600 |
| 15 feb 2024 | 4,6900 | 4,8200 | 4,6100 | 4,6600 | 4,6600 | 8.864.300 |
| 14 feb 2024 | 4,5500 | 4,7200 | 4,5200 | 4,7100 | 4,7100 | 8.431.900 |
| 13 feb 2024 | 4,6000 | 4,6500 | 4,4200 | 4,4500 | 4,4500 | 12.922.100 |
| 12 feb 2024 | 4,5850 | 5,0650 | 4,5500 | 4,8100 | 4,8100 | 17.407.100 |
| 09 feb 2024 | 4,5800 | 4,6950 | 4,4600 | 4,5500 | 4,5500 | 12.029.700 |
| 08 feb 2024 | 4,3700 | 4,5800 | 4,2600 | 4,5300 | 4,5300 | 15.157.200 |
| 07 feb 2024 | 4,3400 | 4,4700 | 4,2900 | 4,3900 | 4,3900 | 11.732.100 |
| 06 feb 2024 | 4,0500 | 4,4400 | 4,0000 | 4,3800 | 4,3800 | 19.989.600 |
| 05 feb 2024 | 4,2000 | 4,2000 | 3,9600 | 4,0200 | 4,0200 | 19.602.500 |
| 02 feb 2024 | 4,3100 | 4,5000 | 4,1000 | 4,2400 | 4,2400 | 36.977.300 |
| 01 feb 2024 | 5,2300 | 5,3000 | 4,1700 | 4,2100 | 4,2100 | 84.237.900 |
| 31 gen 2024 | 5,7300 | 6,0400 | 5,5600 | 5,5600 | 5,5600 | 19.093.600 |
| 30 gen 2024 | 6,0200 | 6,0300 | 5,7400 | 5,8100 | 5,8100 | 14.896.100 |
| 29 gen 2024 | 5,8200 | 6,1100 | 5,5920 | 6,1100 | 6,1100 | 13.224.900 |
| 26 gen 2024 | 5,8600 | 6,0000 | 5,7300 | 5,8000 | 5,8000 | 9.925.500 |
| 25 gen 2024 | 5,7200 | 5,8900 | 5,6200 | 5,8000 | 5,8000 | 11.008.300 |
| 24 gen 2024 | 5,9400 | 5,9550 | 5,6100 | 5,6900 | 5,6900 | 11.383.100 |
| 23 gen 2024 | 5,9700 | 6,1800 | 5,8000 | 5,8200 | 5,8200 | 10.759.700 |
| 22 gen 2024 | 5,6400 | 6,2100 | 5,5600 | 5,8600 | 5,8600 | 14.683.900 |
| 19 gen 2024 | 5,8100 | 5,8200 | 5,3700 | 5,5700 | 5,5700 | 16.408.500 |
| 18 gen 2024 | 5,8800 | 5,9300 | 5,6500 | 5,7900 | 5,7900 | 8.561.400 |
| 17 gen 2024 | 5,6900 | 5,8650 | 5,5600 | 5,8000 | 5,8000 | 9.242.300 |
| 16 gen 2024 | 5,7600 | 5,8100 | 5,6300 | 5,8100 | 5,8100 | 9.078.200 |
| 12 gen 2024 | 5,9600 | 6,2100 | 5,7800 | 5,8300 | 5,8300 | 12.310.500 |
| 11 gen 2024 | 6,0300 | 6,0800 | 5,6300 | 5,9800 | 5,9800 | 18.386.800 |
| 10 gen 2024 | 6,1700 | 6,2850 | 5,8750 | 6,1100 | 6,1100 | 15.935.900 |
| 09 gen 2024 | 6,5200 | 7,0500 | 6,0400 | 6,1200 | 6,1200 | 25.072.700 |
| 08 gen 2024 | 6,7900 | 6,8800 | 6,3500 | 6,5900 | 6,5900 | 23.590.100 |
| 05 gen 2024 | 6,4500 | 7,2400 | 6,1900 | 6,7200 | 6,7200 | 67.778.500 |
| 04 gen 2024 | 5,7050 | 6,3000 | 5,5600 | 6,1300 | 6,1300 | 32.209.800 |
| 03 gen 2024 | 5,5700 | 5,6450 | 5,3100 | 5,3800 | 5,3800 | 14.299.600 |
| 02 gen 2024 | 5,9600 | 6,1350 | 5,7700 | 5,8200 | 5,8200 | 9.619.000 |
| 29 dic 2023 | 6,2600 | 6,4900 | 6,0000 | 6,0900 | 6,0900 | 9.309.400 |
| 28 dic 2023 | 6,3300 | 6,3800 | 6,1400 | 6,2800 | 6,2800 | 6.105.500 |
| 27 dic 2023 | 6,2700 | 6,5000 | 6,2200 | 6,3900 | 6,3900 | 9.082.200 |
| 26 dic 2023 | 6,0100 | 6,2300 | 5,8350 | 6,1900 | 6,1900 | 7.034.200 |
| 22 dic 2023 | 6,1400 | 6,3100 | 5,9450 | 5,9800 | 5,9800 | 7.181.100 |
| 21 dic 2023 | 6,1000 | 6,2700 | 6,0650 | 6,1700 | 6,1700 | 8.014.900 |
| 20 dic 2023 | 6,3600 | 6,4950 | 5,8900 | 5,9300 | 5,9300 | 9.938.200 |
| 19 dic 2023 | 6,0500 | 6,4400 | 6,0200 | 6,4000 | 6,4000 | 9.989.700 |
| 18 dic 2023 | 6,1600 | 6,1800 | 5,9600 | 6,0100 | 6,0100 | 7.116.900 |
| 15 dic 2023 | 6,5100 | 6,5400 | 6,0700 | 6,1500 | 6,1500 | 11.224.000 |
| 14 dic 2023 | 6,1000 | 6,6700 | 6,0800 | 6,4600 | 6,4600 | 18.931.100 |
| 13 dic 2023 | 5,4300 | 5,9800 | 5,2800 | 5,9400 | 5,9400 | 21.009.900 |
| 12 dic 2023 | 5,6700 | 5,6880 | 5,3950 | 5,4600 | 5,4600 | 10.588.500 |
| 11 dic 2023 | 5,9300 | 6,0400 | 5,6000 | 5,6800 | 5,6800 | 10.402.300 |
| 08 dic 2023 | 5,9300 | 6,0250 | 5,7500 | 5,9600 | 5,9600 | 10.842.000 |
| 07 dic 2023 | 6,0000 | 6,1050 | 5,8250 | 5,9400 | 5,9400 | 7.026.100 |
| 06 dic 2023 | 5,9900 | 6,4000 | 5,9150 | 6,0800 | 6,0800 | 9.006.700 |
| 05 dic 2023 | 6,2700 | 6,3000 | 5,8300 | 5,9000 | 5,9000 | 9.903.700 |
| 04 dic 2023 | 6,1900 | 6,6300 | 6,1400 | 6,3400 | 6,3400 | 11.991.900 |
| 01 dic 2023 | 5,6800 | 6,2400 | 5,5950 | 6,2200 | 6,2200 | 16.657.700 |
| 30 nov 2023 | 5,8800 | 5,9500 | 5,5100 | 5,6600 | 5,6600 | 9.541.200 |
| 29 nov 2023 | 5,7500 | 6,0300 | 5,7000 | 5,8300 | 5,8300 | 11.730.700 |
| 28 nov 2023 | 5,3500 | 5,6100 | 5,0900 | 5,5900 | 5,5900 | 9.813.200 |
| 27 nov 2023 | 5,2500 | 5,4700 | 5,1750 | 5,4000 | 5,4000 | 7.774.600 |
| 24 nov 2023 | 5,2700 | 5,3600 | 5,1600 | 5,2700 | 5,2700 | 2.915.800 |
| *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.