Italia markets open in 17 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0776 +0,0003 (+0,03%) Bitcoin EUR
56.878,06 +265,57 (+0,47%) CMC Crypto 200
1.261,11 +0,90 (+0,07%)
Quipt Home Medical Corp. (QIPT)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 4,0200 | 4,0800 | 4,0020 | 4,0300 | 4,0300 | 108.900 |
| 09 mag 2024 | 4,0800 | 4,0900 | 4,0000 | 4,0300 | 4,0300 | 117.000 |
| 08 mag 2024 | 4,0000 | 4,0900 | 4,0000 | 4,0700 | 4,0700 | 101.400 |
| 07 mag 2024 | 3,9200 | 4,0900 | 3,9000 | 4,0100 | 4,0100 | 149.400 |
| 06 mag 2024 | 3,9700 | 4,1700 | 3,9100 | 3,9200 | 3,9200 | 389.700 |
| 03 mag 2024 | 4,0900 | 4,0900 | 3,8300 | 3,9500 | 3,9500 | 241.100 |
| 02 mag 2024 | 3,8500 | 4,0300 | 3,8100 | 4,0100 | 4,0100 | 258.000 |
| 01 mag 2024 | 3,6200 | 3,7200 | 3,6100 | 3,6500 | 3,6500 | 73.400 |
| 30 apr 2024 | 3,6200 | 3,6500 | 3,5400 | 3,6000 | 3,6000 | 219.800 |
| 29 apr 2024 | 3,6800 | 3,6950 | 3,5700 | 3,6200 | 3,6200 | 60.700 |
| 26 apr 2024 | 3,6700 | 3,7190 | 3,6300 | 3,6600 | 3,6600 | 98.000 |
| 25 apr 2024 | 3,7800 | 3,7800 | 3,6600 | 3,6600 | 3,6600 | 106.100 |
| 24 apr 2024 | 3,8200 | 3,8900 | 3,7850 | 3,8400 | 3,8400 | 129.800 |
| 23 apr 2024 | 3,8000 | 3,8950 | 3,6900 | 3,8500 | 3,8500 | 215.200 |
| 22 apr 2024 | 3,5600 | 3,7500 | 3,4500 | 3,7500 | 3,7500 | 403.500 |
| 19 apr 2024 | 3,4700 | 3,5050 | 3,4200 | 3,4600 | 3,4600 | 241.100 |
| 18 apr 2024 | 3,6200 | 3,6200 | 3,4700 | 3,4800 | 3,4800 | 309.000 |
| 17 apr 2024 | 3,7100 | 3,7300 | 3,5900 | 3,6100 | 3,6100 | 246.200 |
| 16 apr 2024 | 3,7900 | 3,7900 | 3,6900 | 3,7100 | 3,7100 | 90.800 |
| 15 apr 2024 | 3,7800 | 3,8800 | 3,7800 | 3,7800 | 3,7800 | 76.100 |
| 12 apr 2024 | 3,9400 | 3,9700 | 3,8100 | 3,8400 | 3,8400 | 87.800 |
| 11 apr 2024 | 3,9700 | 4,0200 | 3,9300 | 3,9500 | 3,9500 | 67.600 |
| 10 apr 2024 | 3,9500 | 3,9800 | 3,8900 | 3,9700 | 3,9700 | 145.200 |
| 09 apr 2024 | 4,0900 | 4,0900 | 4,0100 | 4,0200 | 4,0200 | 44.400 |
| 08 apr 2024 | 4,1000 | 4,1000 | 4,0400 | 4,0500 | 4,0500 | 108.500 |
| 05 apr 2024 | 4,1300 | 4,1300 | 4,0400 | 4,0500 | 4,0500 | 98.400 |
| 04 apr 2024 | 4,1700 | 4,2300 | 4,0900 | 4,1100 | 4,1100 | 120.400 |
| 03 apr 2024 | 4,2200 | 4,2300 | 4,1100 | 4,2100 | 4,2100 | 152.500 |
| 02 apr 2024 | 4,3400 | 4,3500 | 4,2100 | 4,2100 | 4,2100 | 103.600 |
| 01 apr 2024 | 4,4100 | 4,4100 | 4,3000 | 4,3800 | 4,3800 | 357.800 |
| 28 mar 2024 | 4,3200 | 4,4300 | 4,3200 | 4,3700 | 4,3700 | 79.400 |
| 27 mar 2024 | 4,3200 | 4,3500 | 4,3000 | 4,3400 | 4,3400 | 191.300 |
| 26 mar 2024 | 4,2100 | 4,3500 | 4,2100 | 4,3200 | 4,3200 | 102.300 |
| 25 mar 2024 | 4,3400 | 4,3500 | 4,2400 | 4,3200 | 4,3200 | 84.300 |
| 22 mar 2024 | 4,3400 | 4,3400 | 4,3000 | 4,3200 | 4,3200 | 74.700 |
| 21 mar 2024 | 4,2300 | 4,3500 | 4,2300 | 4,3200 | 4,3200 | 130.900 |
| 20 mar 2024 | 4,2000 | 4,3100 | 4,1500 | 4,2800 | 4,2800 | 119.600 |
| 19 mar 2024 | 4,1800 | 4,2650 | 4,1300 | 4,2200 | 4,2200 | 76.000 |
| 18 mar 2024 | 4,1200 | 4,2100 | 4,1100 | 4,1600 | 4,1600 | 64.000 |
| 15 mar 2024 | 3,9900 | 4,2200 | 3,9800 | 4,1300 | 4,1300 | 221.800 |
| 14 mar 2024 | 4,1600 | 4,1600 | 3,9700 | 4,0300 | 4,0300 | 108.800 |
| 13 mar 2024 | 4,1800 | 4,1800 | 4,0580 | 4,1100 | 4,1100 | 108.900 |
| 12 mar 2024 | 4,1600 | 4,1700 | 4,1100 | 4,1550 | 4,1550 | 62.000 |
| 11 mar 2024 | 4,2600 | 4,4280 | 4,1300 | 4,1600 | 4,1600 | 68.800 |
| 08 mar 2024 | 4,1800 | 4,2900 | 4,1200 | 4,2700 | 4,2700 | 74.000 |
| 07 mar 2024 | 4,1900 | 4,2010 | 4,1000 | 4,1300 | 4,1300 | 55.100 |
| 06 mar 2024 | 4,1400 | 4,1700 | 4,0900 | 4,1500 | 4,1500 | 71.600 |
| 05 mar 2024 | 4,0600 | 4,1000 | 3,9000 | 4,1000 | 4,1000 | 206.800 |
| 04 mar 2024 | 4,2600 | 4,2600 | 4,0500 | 4,0600 | 4,0600 | 198.400 |
| 01 mar 2024 | 4,2900 | 4,3100 | 4,1700 | 4,2000 | 4,2000 | 54.700 |
| 29 feb 2024 | 4,3300 | 4,3300 | 4,2600 | 4,2900 | 4,2900 | 69.700 |
| 28 feb 2024 | 4,3000 | 4,3300 | 4,1800 | 4,2500 | 4,2500 | 86.300 |
| 27 feb 2024 | 4,3100 | 4,3900 | 4,2000 | 4,3300 | 4,3300 | 50.500 |
| 26 feb 2024 | 4,4200 | 4,4200 | 4,2300 | 4,2600 | 4,2600 | 158.900 |
| 23 feb 2024 | 4,4500 | 4,4770 | 4,3900 | 4,4400 | 4,4400 | 85.000 |
| 22 feb 2024 | 4,5000 | 4,5800 | 4,4600 | 4,5000 | 4,5000 | 141.900 |
| 21 feb 2024 | 4,4600 | 4,5700 | 4,4000 | 4,5100 | 4,5100 | 122.300 |
| 20 feb 2024 | 4,5100 | 4,5300 | 4,4200 | 4,4800 | 4,4800 | 270.000 |
| 16 feb 2024 | 4,4400 | 4,5500 | 4,3400 | 4,4600 | 4,4600 | 228.000 |
| 15 feb 2024 | 4,9800 | 4,9800 | 4,3200 | 4,5000 | 4,5000 | 438.000 |
| 14 feb 2024 | 4,7100 | 4,9400 | 4,6900 | 4,9000 | 4,9000 | 118.700 |
| 13 feb 2024 | 4,8300 | 4,9000 | 4,6900 | 4,7000 | 4,7000 | 137.100 |
| 12 feb 2024 | 4,6800 | 4,9350 | 4,6800 | 4,9100 | 4,9100 | 100.000 |
| 09 feb 2024 | 4,6000 | 4,6850 | 4,6000 | 4,6700 | 4,6700 | 66.800 |
| 08 feb 2024 | 4,6800 | 4,6800 | 4,5850 | 4,6050 | 4,6050 | 72.000 |
| 07 feb 2024 | 4,7200 | 4,7200 | 4,6200 | 4,6600 | 4,6600 | 58.100 |
| 06 feb 2024 | 4,7000 | 4,7000 | 4,6100 | 4,6600 | 4,6600 | 80.600 |
| 05 feb 2024 | 4,7500 | 4,7900 | 4,6000 | 4,6300 | 4,6300 | 122.600 |
| 02 feb 2024 | 4,9200 | 4,9620 | 4,7900 | 4,7900 | 4,7900 | 195.400 |
| 01 feb 2024 | 4,7300 | 4,9900 | 4,6900 | 4,9700 | 4,9700 | 195.000 |
| 31 gen 2024 | 4,6700 | 4,8600 | 4,6450 | 4,7000 | 4,7000 | 162.300 |
| 30 gen 2024 | 4,6100 | 4,6700 | 4,6100 | 4,6600 | 4,6600 | 46.400 |
| 29 gen 2024 | 4,5200 | 4,6600 | 4,5200 | 4,6400 | 4,6400 | 233.700 |
| 26 gen 2024 | 4,6300 | 4,6600 | 4,5250 | 4,5400 | 4,5400 | 72.800 |
| 25 gen 2024 | 4,6500 | 4,6600 | 4,5200 | 4,5900 | 4,5900 | 158.000 |
| 24 gen 2024 | 4,7000 | 4,7400 | 4,5400 | 4,5800 | 4,5800 | 149.100 |
| 23 gen 2024 | 4,6500 | 4,6800 | 4,6150 | 4,6500 | 4,6500 | 105.700 |
| 22 gen 2024 | 4,6200 | 4,7200 | 4,6100 | 4,6500 | 4,6500 | 173.700 |
| 19 gen 2024 | 4,6400 | 4,6400 | 4,5300 | 4,5800 | 4,5800 | 117.800 |
| 18 gen 2024 | 4,6300 | 4,6300 | 4,5200 | 4,5900 | 4,5900 | 86.700 |
| 17 gen 2024 | 4,5200 | 4,6190 | 4,5150 | 4,5600 | 4,5600 | 121.100 |
| 16 gen 2024 | 4,6300 | 4,6720 | 4,5300 | 4,6000 | 4,6000 | 153.700 |
| 12 gen 2024 | 4,7500 | 4,7900 | 4,6600 | 4,6700 | 4,6700 | 158.100 |
| 11 gen 2024 | 4,8100 | 4,8100 | 4,6100 | 4,7100 | 4,7100 | 246.700 |
| 10 gen 2024 | 4,9500 | 4,9500 | 4,7200 | 4,8100 | 4,8100 | 201.600 |
| 09 gen 2024 | 4,9800 | 5,0000 | 4,8900 | 4,9400 | 4,9400 | 116.800 |
| 08 gen 2024 | 5,0700 | 5,0900 | 4,9900 | 5,0100 | 5,0100 | 167.700 |
| 05 gen 2024 | 5,0200 | 5,0900 | 5,0000 | 5,0600 | 5,0600 | 252.300 |
| 04 gen 2024 | 5,1200 | 5,1300 | 5,0200 | 5,0500 | 5,0500 | 200.800 |
| 03 gen 2024 | 5,1500 | 5,1900 | 5,0600 | 5,0800 | 5,0800 | 140.400 |
| 02 gen 2024 | 5,0500 | 5,2600 | 5,0200 | 5,1900 | 5,1900 | 264.700 |
| 29 dic 2023 | 5,1500 | 5,1800 | 4,9810 | 5,0900 | 5,0900 | 458.100 |
| 28 dic 2023 | 5,0700 | 5,2100 | 5,0700 | 5,1100 | 5,1100 | 216.200 |
| 27 dic 2023 | 5,2000 | 5,2700 | 4,9900 | 5,1800 | 5,1800 | 323.800 |
| 26 dic 2023 | 5,0600 | 5,2900 | 4,9600 | 5,2500 | 5,2500 | 116.900 |
| 22 dic 2023 | 5,0900 | 5,2500 | 5,0900 | 5,1300 | 5,1300 | 348.600 |
| 21 dic 2023 | 5,0100 | 5,2000 | 4,9700 | 5,1500 | 5,1500 | 321.600 |
| 20 dic 2023 | 4,7100 | 5,1100 | 4,6100 | 4,9300 | 4,9300 | 542.600 |
| 19 dic 2023 | 4,4800 | 4,8900 | 4,4000 | 4,6900 | 4,6900 | 859.300 |
| 18 dic 2023 | 4,4700 | 4,8200 | 4,4700 | 4,6200 | 4,6200 | 738.700 |
| *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.