Italia markets closed
Dow Jones
33.717,09 -260,99 (-0,77%) Nasdaq
11.393,81 -227,90 (-1,96%) Nikkei 225
27.433,40 +50,84 (+0,19%) EUR/USD
1,0855 -0,0019 (-0,17%) BTC-EUR
20.895,63 -1.182,21 (-5,35%) CMC Crypto 200
514,97 -22,91 (-4,26%)
Power REIT (PW)
NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:20PM EST
Periodo di tempo:
30 gen 2022 - 30 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 gen 2023 | 4,3100 | 4,6500 | 4,3000 | 4,3000 | 4,3000 | 10.690 |
| 27 gen 2023 | 4,5500 | 4,7100 | 4,3600 | 4,4300 | 4,4300 | 8.800 |
| 26 gen 2023 | 4,9800 | 4,9800 | 4,5100 | 4,5500 | 4,5500 | 19.900 |
| 25 gen 2023 | 4,7000 | 4,9000 | 4,7000 | 4,7200 | 4,7200 | 17.500 |
| 24 gen 2023 | 4,9300 | 5,0000 | 4,7000 | 4,7000 | 4,7000 | 18.000 |
| 23 gen 2023 | 4,7100 | 4,9800 | 4,7100 | 4,9100 | 4,9100 | 10.700 |
| 20 gen 2023 | 4,6700 | 4,8700 | 4,6000 | 4,7800 | 4,7800 | 19.400 |
| 19 gen 2023 | 4,7600 | 4,8000 | 4,3300 | 4,7100 | 4,7100 | 26.200 |
| 18 gen 2023 | 4,8900 | 5,0000 | 4,7000 | 4,7300 | 4,7300 | 11.900 |
| 17 gen 2023 | 4,8500 | 4,9300 | 4,7000 | 4,8600 | 4,8600 | 26.100 |
| 13 gen 2023 | 4,8500 | 5,0000 | 4,6100 | 4,6500 | 4,6500 | 34.300 |
| 12 gen 2023 | 4,2800 | 4,8000 | 4,2800 | 4,8000 | 4,8000 | 34.100 |
| 11 gen 2023 | 4,3800 | 4,4600 | 4,2600 | 4,3400 | 4,3400 | 9.100 |
| 10 gen 2023 | 4,2300 | 4,4000 | 4,1200 | 4,2500 | 4,2500 | 11.700 |
| 09 gen 2023 | 4,1500 | 4,2400 | 4,0500 | 4,1800 | 4,1800 | 15.000 |
| 06 gen 2023 | 4,1000 | 4,2500 | 4,0100 | 4,2200 | 4,2200 | 13.400 |
| 05 gen 2023 | 3,7500 | 4,0500 | 3,7500 | 3,9800 | 3,9800 | 6.400 |
| 04 gen 2023 | 3,8600 | 3,9800 | 3,7600 | 3,8400 | 3,8400 | 17.100 |
| 03 gen 2023 | 3,9500 | 4,0100 | 3,7600 | 3,9100 | 3,9100 | 9.700 |
| 30 dic 2022 | 4,1200 | 4,1200 | 3,8000 | 3,9500 | 3,9500 | 35.100 |
| 29 dic 2022 | 3,9700 | 4,0400 | 3,8100 | 4,0200 | 4,0200 | 39.600 |
| 28 dic 2022 | 3,8600 | 3,9000 | 3,8000 | 3,8500 | 3,8500 | 31.200 |
| 27 dic 2022 | 4,0300 | 4,0400 | 3,8500 | 3,9700 | 3,9700 | 14.300 |
| 23 dic 2022 | 3,9600 | 4,2100 | 3,7000 | 4,1700 | 4,1700 | 21.400 |
| 22 dic 2022 | 4,1900 | 4,2300 | 3,8200 | 3,9900 | 3,9900 | 20.900 |
| 21 dic 2022 | 4,6500 | 4,6500 | 4,3100 | 4,3900 | 4,3900 | 8.200 |
| 20 dic 2022 | 4,2300 | 4,4700 | 4,0700 | 4,4300 | 4,4300 | 25.200 |
| 19 dic 2022 | 4,7400 | 4,9000 | 4,2100 | 4,3700 | 4,3700 | 22.800 |
| 16 dic 2022 | 4,9900 | 4,9900 | 4,8000 | 4,8800 | 4,8800 | 8.900 |
| 15 dic 2022 | 4,6900 | 5,0700 | 4,6900 | 4,9400 | 4,9400 | 14.700 |
| 14 dic 2022 | 5,1100 | 5,1100 | 4,8000 | 4,8300 | 4,8300 | 16.800 |
| 13 dic 2022 | 5,2500 | 5,2500 | 4,9000 | 5,1000 | 5,1000 | 19.900 |
| 12 dic 2022 | 5,0100 | 5,2900 | 4,7900 | 5,2200 | 5,2200 | 17.600 |
| 09 dic 2022 | 4,9900 | 5,0200 | 4,6900 | 4,9400 | 4,9400 | 18.300 |
| 08 dic 2022 | 4,0600 | 5,5900 | 4,0600 | 4,9500 | 4,9500 | 49.400 |
| 07 dic 2022 | 4,4300 | 4,4900 | 4,0500 | 4,1500 | 4,1500 | 55.800 |
| 06 dic 2022 | 5,2000 | 5,3100 | 4,2400 | 4,5200 | 4,5200 | 61.100 |
| 05 dic 2022 | 5,6200 | 5,7600 | 5,2000 | 5,2100 | 5,2100 | 42.100 |
| 02 dic 2022 | 5,5800 | 5,8500 | 5,5800 | 5,6000 | 5,6000 | 12.100 |
| 01 dic 2022 | 5,5000 | 5,9000 | 5,4500 | 5,8300 | 5,8300 | 21.600 |
| 30 nov 2022 | 5,6300 | 5,8500 | 5,4000 | 5,4000 | 5,4000 | 19.300 |
| 29 nov 2022 | 5,6400 | 5,9200 | 5,5500 | 5,7900 | 5,7900 | 24.800 |
| 28 nov 2022 | 5,9500 | 6,0800 | 5,6500 | 5,6500 | 5,6500 | 8.900 |
| 25 nov 2022 | 5,5200 | 5,9500 | 5,5200 | 5,9500 | 5,9500 | 12.000 |
| 23 nov 2022 | 5,6500 | 6,5700 | 5,4600 | 5,4600 | 5,4600 | 61.600 |
| 22 nov 2022 | 5,7100 | 5,7500 | 5,3600 | 5,4000 | 5,4000 | 54.600 |
| 21 nov 2022 | 5,7700 | 6,2000 | 5,5500 | 5,5500 | 5,5500 | 22.300 |
| 18 nov 2022 | 6,5200 | 6,8100 | 5,9600 | 6,1000 | 6,1000 | 23.100 |
| 17 nov 2022 | 6,6000 | 6,9900 | 6,5800 | 6,5800 | 6,5800 | 15.000 |
| 16 nov 2022 | 7,0200 | 7,4100 | 6,5700 | 6,6000 | 6,6000 | 75.600 |
| 15 nov 2022 | 8,0200 | 8,8000 | 6,8700 | 7,4300 | 7,4300 | 64.600 |
| 14 nov 2022 | 9,0000 | 9,0000 | 8,1900 | 8,2000 | 8,2000 | 16.700 |
| 11 nov 2022 | 9,7400 | 9,9800 | 8,5900 | 8,6100 | 8,6100 | 17.500 |
| 10 nov 2022 | 8,2700 | 9,4000 | 8,2500 | 8,8500 | 8,8500 | 21.600 |
| 09 nov 2022 | 8,1900 | 8,4800 | 8,1000 | 8,2200 | 8,2200 | 10.000 |
| 08 nov 2022 | 8,4700 | 8,7000 | 8,2100 | 8,2100 | 8,2100 | 4.600 |
| 07 nov 2022 | 8,6400 | 8,6400 | 8,3000 | 8,4700 | 8,4700 | 11.800 |
| 04 nov 2022 | 8,4600 | 8,8100 | 8,1900 | 8,6300 | 8,6300 | 8.700 |
| 03 nov 2022 | 8,5000 | 8,6300 | 8,2000 | 8,4900 | 8,4900 | 7.900 |
| 02 nov 2022 | 8,9900 | 8,9900 | 8,5700 | 8,5700 | 8,5700 | 4.600 |
| 01 nov 2022 | 8,8800 | 9,0000 | 8,8300 | 8,8400 | 8,8400 | 5.900 |
| 31 ott 2022 | 8,6300 | 9,0300 | 8,6300 | 8,7500 | 8,7500 | 6.300 |
| 28 ott 2022 | 8,8800 | 9,0200 | 8,8600 | 8,8800 | 8,8800 | 8.700 |
| 27 ott 2022 | 9,0100 | 9,0700 | 8,7200 | 8,9500 | 8,9500 | 5.800 |
| 26 ott 2022 | 8,9900 | 9,2500 | 8,9500 | 8,9500 | 8,9500 | 7.700 |
| 25 ott 2022 | 9,1000 | 9,3000 | 8,9600 | 9,0400 | 9,0400 | 10.000 |
| 24 ott 2022 | 9,3000 | 9,4000 | 8,9700 | 9,0400 | 9,0400 | 7.200 |
| 21 ott 2022 | 9,0000 | 9,3000 | 9,0000 | 9,1600 | 9,1600 | 8.800 |
| 20 ott 2022 | 9,0800 | 9,1500 | 8,6200 | 9,0000 | 9,0000 | 19.500 |
| 19 ott 2022 | 9,6000 | 9,9000 | 9,2700 | 9,2700 | 9,2700 | 7.900 |
| 18 ott 2022 | 9,8500 | 10,2500 | 9,7600 | 9,8000 | 9,8000 | 3.700 |
| 17 ott 2022 | 10,3600 | 10,7400 | 9,4800 | 10,0000 | 10,0000 | 21.600 |
| 14 ott 2022 | 10,7300 | 10,8800 | 9,8200 | 9,8900 | 9,8900 | 26.800 |
| 13 ott 2022 | 10,5900 | 10,6500 | 10,0100 | 10,6500 | 10,6500 | 4.600 |
| 12 ott 2022 | 10,5200 | 11,0800 | 10,5000 | 10,5000 | 10,5000 | 5.200 |
| 11 ott 2022 | 10,9800 | 11,0800 | 10,5100 | 10,5100 | 10,5100 | 7.700 |
| 10 ott 2022 | 11,3000 | 11,6300 | 11,0100 | 11,0600 | 11,0600 | 3.900 |
| 07 ott 2022 | 12,3800 | 12,5000 | 11,3500 | 11,3500 | 11,3500 | 21.600 |
| 06 ott 2022 | 11,2600 | 12,3200 | 11,0000 | 11,2500 | 11,2500 | 34.500 |
| 05 ott 2022 | 11,7200 | 11,7200 | 11,2600 | 11,2600 | 11,2600 | 4.600 |
| 04 ott 2022 | 11,7800 | 11,8700 | 11,4000 | 11,5300 | 11,5300 | 5.000 |
| 03 ott 2022 | 11,1800 | 11,7900 | 11,0000 | 11,3900 | 11,3900 | 6.600 |
| 30 set 2022 | 11,6500 | 11,6500 | 10,6700 | 10,6700 | 10,6700 | 4.500 |
| 29 set 2022 | 10,6500 | 11,1300 | 10,5000 | 11,1300 | 11,1300 | 15.700 |
| 28 set 2022 | 10,7000 | 10,9900 | 10,7000 | 10,9900 | 10,9900 | 3.700 |
| 27 set 2022 | 10,5400 | 11,1000 | 10,5400 | 10,6400 | 10,6400 | 12.700 |
| 26 set 2022 | 10,8300 | 11,2000 | 10,5200 | 10,5200 | 10,5200 | 11.400 |
| 23 set 2022 | 12,1100 | 12,1100 | 10,6000 | 11,3000 | 11,3000 | 16.800 |
| 22 set 2022 | 12,0000 | 12,0200 | 11,0700 | 11,6400 | 11,6400 | 21.500 |
| 21 set 2022 | 12,0000 | 12,0500 | 11,8800 | 12,0000 | 12,0000 | 12.100 |
| 20 set 2022 | 12,3000 | 12,3000 | 11,8600 | 12,1100 | 12,1100 | 12.500 |
| 19 set 2022 | 11,8700 | 12,2000 | 11,6400 | 11,9900 | 11,9900 | 9.000 |
| 16 set 2022 | 12,2600 | 13,1000 | 11,9800 | 12,0100 | 12,0100 | 30.600 |
| 15 set 2022 | 12,6500 | 14,0500 | 12,4000 | 12,8000 | 12,8000 | 67.300 |
| 14 set 2022 | 14,7700 | 14,7700 | 13,5900 | 13,6100 | 13,6100 | 13.600 |
| 13 set 2022 | 15,8000 | 15,8000 | 14,4900 | 14,5300 | 14,5300 | 15.400 |
| 12 set 2022 | 16,0000 | 16,0100 | 15,4500 | 15,8000 | 15,8000 | 12.000 |
| 09 set 2022 | 15,6000 | 15,7200 | 14,8100 | 15,6900 | 15,6900 | 8.900 |
| 08 set 2022 | 14,8900 | 15,5000 | 14,6700 | 15,2400 | 15,2400 | 9.700 |
| 07 set 2022 | 14,6800 | 15,1800 | 14,5700 | 15,1800 | 15,1800 | 5.500 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
