Italia markets open in 5 minutes
Dow Jones
39.411,21 +260,88 (+0,67%) Nasdaq
17.496,82 -192,54 (-1,09%) Nikkei 225
39.173,15 +368,50 (+0,95%) EUR/USD
1,0738 +0,0001 (+0,01%) Bitcoin EUR
56.910,96 -1.084,04 (-1,87%) CMC Crypto 200
1.268,96 +19,84 (+1,59%)
PowerFleet, Inc. (PWFL)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 giu 2024 | 4,2500 | 4,2900 | 4,1400 | 4,2400 | 4,2400 | 1.267.000 |
| 21 giu 2024 | 4,2200 | 4,3400 | 4,1400 | 4,2800 | 4,2800 | 1.500.000 |
| 20 giu 2024 | 4,2500 | 4,3900 | 4,1200 | 4,1700 | 4,1700 | 1.031.400 |
| 18 giu 2024 | 4,4600 | 4,5000 | 4,2700 | 4,3100 | 4,3100 | 1.029.000 |
| 17 giu 2024 | 4,5100 | 4,5800 | 4,4400 | 4,4500 | 4,4500 | 603.500 |
| 14 giu 2024 | 4,5500 | 4,6200 | 4,4400 | 4,5300 | 4,5300 | 415.900 |
| 13 giu 2024 | 4,6600 | 4,6800 | 4,5000 | 4,5600 | 4,5600 | 489.500 |
| 12 giu 2024 | 4,5500 | 4,6900 | 4,5500 | 4,6400 | 4,6400 | 316.300 |
| 11 giu 2024 | 4,5300 | 4,5900 | 4,4300 | 4,5000 | 4,5000 | 430.700 |
| 10 giu 2024 | 4,6000 | 4,7600 | 4,5500 | 4,5600 | 4,5600 | 436.200 |
| 07 giu 2024 | 4,6700 | 4,7500 | 4,5000 | 4,5900 | 4,5900 | 648.900 |
| 06 giu 2024 | 4,8800 | 4,9700 | 4,6700 | 4,7300 | 4,7300 | 578.700 |
| 05 giu 2024 | 4,8100 | 4,9700 | 4,7800 | 4,9000 | 4,9000 | 613.700 |
| 04 giu 2024 | 5,1900 | 5,2200 | 4,7600 | 4,7700 | 4,7700 | 734.300 |
| 03 giu 2024 | 5,3700 | 5,3800 | 5,1900 | 5,2400 | 5,2400 | 433.500 |
| 31 mag 2024 | 5,4600 | 5,4900 | 5,1900 | 5,3100 | 5,3100 | 612.900 |
| 30 mag 2024 | 5,4300 | 5,4900 | 5,3400 | 5,4300 | 5,4300 | 492.200 |
| 29 mag 2024 | 5,3700 | 5,4300 | 5,2900 | 5,4000 | 5,4000 | 575.100 |
| 28 mag 2024 | 5,4200 | 5,4800 | 5,2700 | 5,4100 | 5,4100 | 571.100 |
| 24 mag 2024 | 5,2300 | 5,4400 | 5,2100 | 5,3200 | 5,3200 | 604.900 |
| 23 mag 2024 | 5,2500 | 5,4100 | 5,1000 | 5,2300 | 5,2300 | 674.300 |
| 22 mag 2024 | 5,4700 | 5,5800 | 5,1600 | 5,2400 | 5,2400 | 673.200 |
| 21 mag 2024 | 5,4500 | 5,5800 | 5,3700 | 5,5000 | 5,5000 | 731.800 |
| 20 mag 2024 | 5,4600 | 5,5300 | 5,3600 | 5,4500 | 5,4500 | 543.100 |
| 17 mag 2024 | 5,3800 | 5,5100 | 5,3600 | 5,4600 | 5,4600 | 546.700 |
| 16 mag 2024 | 5,5200 | 5,5300 | 5,3500 | 5,4500 | 5,4500 | 584.300 |
| 15 mag 2024 | 5,3800 | 5,5600 | 5,3800 | 5,5000 | 5,5000 | 1.333.500 |
| 14 mag 2024 | 5,5100 | 5,5300 | 5,2900 | 5,4500 | 5,4500 | 757.700 |
| 13 mag 2024 | 5,2100 | 5,5200 | 5,1900 | 5,4800 | 5,4800 | 919.400 |
| 10 mag 2024 | 5,0400 | 5,2400 | 5,0000 | 5,2000 | 5,2000 | 666.000 |
| 09 mag 2024 | 4,9900 | 5,1500 | 4,9600 | 5,0400 | 5,0400 | 571.600 |
| 08 mag 2024 | 5,1800 | 5,1900 | 4,9300 | 4,9600 | 4,9600 | 674.200 |
| 07 mag 2024 | 5,2000 | 5,4300 | 5,0800 | 5,1200 | 5,1200 | 2.363.400 |
| 06 mag 2024 | 5,0200 | 5,2800 | 4,9500 | 5,2100 | 5,2100 | 1.787.600 |
| 03 mag 2024 | 5,1000 | 5,1000 | 4,8100 | 4,9900 | 4,9900 | 905.000 |
| 02 mag 2024 | 4,9100 | 5,0700 | 4,7100 | 5,0100 | 5,0100 | 676.800 |
| 01 mag 2024 | 4,7000 | 5,1500 | 4,7000 | 4,8900 | 4,8900 | 937.700 |
| 30 apr 2024 | 4,6600 | 4,8200 | 4,6000 | 4,7900 | 4,7900 | 802.600 |
| 29 apr 2024 | 4,5300 | 4,7400 | 4,5100 | 4,6600 | 4,6600 | 792.200 |
| 26 apr 2024 | 4,3700 | 4,5300 | 4,2900 | 4,5300 | 4,5300 | 965.100 |
| 25 apr 2024 | 4,2000 | 4,3700 | 4,0200 | 4,3300 | 4,3300 | 669.600 |
| 24 apr 2024 | 4,1900 | 4,3600 | 4,1800 | 4,2200 | 4,2200 | 642.300 |
| 23 apr 2024 | 4,0500 | 4,3300 | 3,9600 | 4,1900 | 4,1900 | 727.900 |
| 22 apr 2024 | 3,9600 | 4,0900 | 3,9100 | 4,0600 | 4,0600 | 470.900 |
| 19 apr 2024 | 4,0200 | 4,0200 | 3,8500 | 3,9900 | 3,9900 | 648.200 |
| 18 apr 2024 | 4,0200 | 4,1200 | 3,8600 | 4,0600 | 4,0600 | 801.100 |
| 17 apr 2024 | 4,0800 | 4,1700 | 4,0100 | 4,0500 | 4,0500 | 306.700 |
| 16 apr 2024 | 4,1800 | 4,2800 | 3,9800 | 4,0600 | 4,0600 | 453.600 |
| 15 apr 2024 | 4,1800 | 4,2400 | 4,0900 | 4,2300 | 4,2300 | 811.900 |
| 12 apr 2024 | 4,2500 | 4,2900 | 4,0100 | 4,1900 | 4,1900 | 676.400 |
| 11 apr 2024 | 4,2200 | 4,3900 | 4,0400 | 4,2500 | 4,2500 | 1.055.900 |
| 10 apr 2024 | 4,4200 | 4,4700 | 4,1500 | 4,1600 | 4,1600 | 748.500 |
| 09 apr 2024 | 4,4500 | 4,6600 | 4,3300 | 4,4700 | 4,4700 | 729.200 |
| 08 apr 2024 | 4,6400 | 4,7500 | 4,3900 | 4,4300 | 4,4300 | 703.600 |
| 05 apr 2024 | 4,5700 | 4,8500 | 4,5400 | 4,7400 | 4,7400 | 720.300 |
| 04 apr 2024 | 4,7500 | 5,0400 | 4,5100 | 4,5700 | 4,5700 | 856.900 |
| 03 apr 2024 | 5,1800 | 5,3200 | 4,5800 | 4,7500 | 4,7500 | 1.176.700 |
| 02 apr 2024 | 5,0100 | 5,6700 | 4,9200 | 5,1200 | 5,1200 | 2.121.500 |
| 01 apr 2024 | 5,5800 | 5,6400 | 4,8200 | 4,9200 | 4,9200 | 2.136.400 |
| 28 mar 2024 | 5,0000 | 5,4900 | 4,9000 | 5,3400 | 5,3400 | 1.739.400 |
| 27 mar 2024 | 4,7900 | 5,0500 | 4,7300 | 4,9400 | 4,9400 | 988.100 |
| 26 mar 2024 | 4,6200 | 4,8100 | 4,5600 | 4,7900 | 4,7900 | 840.300 |
| 25 mar 2024 | 4,5400 | 4,6800 | 4,4200 | 4,6300 | 4,6300 | 5.546.300 |
| 22 mar 2024 | 4,6500 | 4,7200 | 4,5000 | 4,5300 | 4,5300 | 1.779.900 |
| 21 mar 2024 | 4,5600 | 4,7200 | 4,4300 | 4,6700 | 4,6700 | 1.351.700 |
| 20 mar 2024 | 4,1400 | 4,6300 | 4,1000 | 4,6100 | 4,6100 | 2.031.700 |
| 19 mar 2024 | 3,9700 | 4,1400 | 3,8100 | 4,0800 | 4,0800 | 998.900 |
| 18 mar 2024 | 3,7100 | 3,9800 | 3,6500 | 3,9200 | 3,9200 | 1.129.600 |
| 15 mar 2024 | 3,8300 | 3,8800 | 3,5800 | 3,6300 | 3,6300 | 907.500 |
| 14 mar 2024 | 3,5800 | 4,1900 | 3,5800 | 3,7700 | 3,7700 | 2.324.800 |
| 13 mar 2024 | 3,2300 | 3,6000 | 3,1800 | 3,5600 | 3,5600 | 1.492.200 |
| 12 mar 2024 | 2,9000 | 3,2000 | 2,8800 | 3,1600 | 3,1600 | 864.800 |
| 11 mar 2024 | 3,0000 | 3,0600 | 2,8900 | 2,9000 | 2,9000 | 387.200 |
| 08 mar 2024 | 3,1200 | 3,1200 | 2,9300 | 2,9900 | 2,9900 | 236.200 |
| 07 mar 2024 | 3,1200 | 3,1300 | 3,0500 | 3,1300 | 3,1300 | 81.800 |
| 06 mar 2024 | 3,1500 | 3,1500 | 3,0700 | 3,1200 | 3,1200 | 154.100 |
| 05 mar 2024 | 3,1600 | 3,1600 | 3,1100 | 3,1400 | 3,1400 | 97.500 |
| 04 mar 2024 | 3,1600 | 3,2000 | 3,1100 | 3,1700 | 3,1700 | 138.900 |
| 01 mar 2024 | 3,2100 | 3,2400 | 3,1200 | 3,1800 | 3,1800 | 136.600 |
| 29 feb 2024 | 3,1900 | 3,2100 | 3,1000 | 3,1700 | 3,1700 | 283.000 |
| 28 feb 2024 | 3,1500 | 3,1900 | 3,1100 | 3,1500 | 3,1500 | 97.600 |
| 27 feb 2024 | 3,0900 | 3,2000 | 3,0900 | 3,1300 | 3,1300 | 66.900 |
| 26 feb 2024 | 2,9700 | 3,1000 | 2,9300 | 3,0500 | 3,0500 | 57.400 |
| 23 feb 2024 | 2,8600 | 3,0300 | 2,8600 | 2,9900 | 2,9900 | 151.200 |
| 22 feb 2024 | 2,9700 | 2,9800 | 2,9200 | 2,9800 | 2,9800 | 115.700 |
| 21 feb 2024 | 2,9700 | 2,9900 | 2,8500 | 2,9300 | 2,9300 | 95.200 |
| 20 feb 2024 | 3,0300 | 3,0600 | 2,9200 | 2,9900 | 2,9900 | 158.300 |
| 16 feb 2024 | 3,1100 | 3,1100 | 3,0100 | 3,0600 | 3,0600 | 81.900 |
| 15 feb 2024 | 3,1200 | 3,1400 | 3,0700 | 3,1000 | 3,1000 | 29.100 |
| 14 feb 2024 | 3,1700 | 3,2200 | 3,0400 | 3,1100 | 3,1100 | 50.900 |
| 13 feb 2024 | 3,1400 | 3,2200 | 3,1100 | 3,1200 | 3,1200 | 76.300 |
| 12 feb 2024 | 3,2400 | 3,2600 | 3,2000 | 3,2100 | 3,2100 | 60.800 |
| 09 feb 2024 | 3,2400 | 3,2600 | 3,1800 | 3,2400 | 3,2400 | 61.600 |
| 08 feb 2024 | 3,2500 | 3,2700 | 3,1900 | 3,2500 | 3,2500 | 253.200 |
| 07 feb 2024 | 3,2000 | 3,2300 | 3,1700 | 3,2300 | 3,2300 | 131.800 |
| 06 feb 2024 | 3,1200 | 3,2100 | 3,0900 | 3,1800 | 3,1800 | 94.100 |
| 05 feb 2024 | 3,1500 | 3,1700 | 3,0800 | 3,1600 | 3,1600 | 251.600 |
| 02 feb 2024 | 3,1200 | 3,1900 | 2,9900 | 3,1700 | 3,1700 | 137.000 |
| 01 feb 2024 | 3,2200 | 3,2200 | 3,0900 | 3,1500 | 3,1500 | 226.000 |
| 31 gen 2024 | 2,9600 | 3,2600 | 2,9100 | 3,2000 | 3,2000 | 499.500 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.