Italia markets open in 6 hours 13 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.797,11 -149,82 (-0,38%) EUR/USD
1,0862 +0,0004 (+0,03%) Bitcoin EUR
64.580,46 -1.128,24 (-1,72%) CMC Crypto 200
1.527,63 +39,09 (+2,63%)
QuantaSing Group Limited (QSG)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 2,5300 | 2,7469 | 2,5300 | 2,6300 | 2,6300 | 32.556 |
| 20 mag 2024 | 2,6700 | 3,0000 | 2,3100 | 2,5100 | 2,5100 | 316.600 |
| 17 mag 2024 | 2,8200 | 2,8300 | 2,6600 | 2,6700 | 2,6700 | 56.200 |
| 16 mag 2024 | 3,0700 | 3,1200 | 2,7200 | 2,8500 | 2,8500 | 184.900 |
| 15 mag 2024 | 3,1400 | 3,1680 | 3,0230 | 3,0800 | 3,0800 | 23.800 |
| 14 mag 2024 | 3,1100 | 3,2000 | 3,0100 | 3,0900 | 3,0900 | 70.000 |
| 13 mag 2024 | 3,3200 | 3,4200 | 3,0600 | 3,0900 | 3,0900 | 84.600 |
| 10 mag 2024 | 3,4100 | 3,6000 | 3,2300 | 3,4300 | 3,4300 | 179.400 |
| 09 mag 2024 | 3,0100 | 3,4500 | 3,0100 | 3,3000 | 3,3000 | 134.400 |
| 08 mag 2024 | 3,1300 | 3,2100 | 3,0100 | 3,0100 | 3,0100 | 90.000 |
| 07 mag 2024 | 3,2200 | 3,2200 | 3,1350 | 3,1900 | 3,1900 | 10.900 |
| 06 mag 2024 | 3,2100 | 3,2200 | 3,0400 | 3,2000 | 3,2000 | 48.900 |
| 03 mag 2024 | 3,1500 | 3,4000 | 3,1500 | 3,1500 | 3,1500 | 117.400 |
| 02 mag 2024 | 3,1300 | 3,2950 | 3,1300 | 3,1600 | 3,1600 | 70.800 |
| 01 mag 2024 | 2,9700 | 3,3700 | 2,9700 | 3,1300 | 3,1300 | 99.600 |
| 30 apr 2024 | 3,3500 | 3,4500 | 3,0100 | 3,0100 | 3,0100 | 59.600 |
| 29 apr 2024 | 3,4800 | 3,4800 | 3,3500 | 3,3900 | 3,3900 | 61.300 |
| 26 apr 2024 | 3,3900 | 3,4400 | 3,3100 | 3,4300 | 3,4300 | 62.900 |
| 25 apr 2024 | 3,2900 | 3,4800 | 3,2900 | 3,3000 | 3,3000 | 83.100 |
| 24 apr 2024 | 3,3100 | 3,5000 | 3,2700 | 3,3700 | 3,3700 | 56.900 |
| 23 apr 2024 | 3,2400 | 3,5000 | 3,2400 | 3,3100 | 3,3100 | 68.800 |
| 22 apr 2024 | 3,2700 | 3,5200 | 3,2500 | 3,2800 | 3,2800 | 153.800 |
| 19 apr 2024 | 3,4700 | 3,6400 | 3,3100 | 3,3500 | 3,3500 | 116.900 |
| 18 apr 2024 | 3,5900 | 3,5900 | 3,3700 | 3,4900 | 3,4900 | 67.800 |
| 17 apr 2024 | 3,2400 | 3,7330 | 3,2400 | 3,5200 | 3,5200 | 266.300 |
| 16 apr 2024 | 3,2300 | 3,4000 | 3,1400 | 3,2700 | 3,2700 | 136.700 |
| 15 apr 2024 | 3,1400 | 3,3900 | 3,1400 | 3,2400 | 3,2400 | 212.300 |
| 12 apr 2024 | 3,4700 | 3,5700 | 3,2200 | 3,3600 | 3,3600 | 178.800 |
| 11 apr 2024 | 3,5700 | 3,6900 | 3,3900 | 3,4700 | 3,4700 | 134.300 |
| 10 apr 2024 | 3,7900 | 3,7900 | 3,6400 | 3,6900 | 3,6900 | 82.300 |
| 09 apr 2024 | 3,5700 | 3,7300 | 3,5700 | 3,6300 | 3,6300 | 65.400 |
| 08 apr 2024 | 3,8300 | 3,9500 | 3,6200 | 3,6300 | 3,6300 | 149.800 |
| 05 apr 2024 | 3,8700 | 4,0100 | 3,8100 | 3,8400 | 3,8400 | 163.900 |
| 04 apr 2024 | 3,9800 | 4,1110 | 3,9200 | 3,9900 | 3,9900 | 70.400 |
| 03 apr 2024 | 4,0300 | 4,2000 | 3,7500 | 3,9000 | 3,9000 | 143.700 |
| 02 apr 2024 | 4,1200 | 4,1500 | 4,0000 | 4,1500 | 4,1500 | 190.500 |
| 01 apr 2024 | 4,2300 | 4,2300 | 4,0000 | 4,1000 | 4,1000 | 258.100 |
| 28 mar 2024 | 4,1000 | 4,2100 | 4,0200 | 4,0900 | 4,0900 | 237.100 |
| 27 mar 2024 | 4,1800 | 4,2600 | 4,0800 | 4,2000 | 4,2000 | 196.300 |
| 26 mar 2024 | 4,3800 | 4,3800 | 4,0100 | 4,1900 | 4,1900 | 229.900 |
| 25 mar 2024 | 3,7900 | 4,3000 | 3,7700 | 4,1400 | 4,1400 | 405.800 |
| 22 mar 2024 | 3,8500 | 3,8500 | 3,6600 | 3,7600 | 3,7600 | 175.600 |
| 21 mar 2024 | 3,7500 | 3,8890 | 3,6100 | 3,7500 | 3,7500 | 303.700 |
| 20 mar 2024 | 3,3600 | 3,6000 | 3,2000 | 3,6000 | 3,6000 | 198.300 |
| 19 mar 2024 | 3,5000 | 3,5500 | 3,0650 | 3,2500 | 3,2500 | 202.400 |
| 18 mar 2024 | 3,3400 | 3,4250 | 3,0500 | 3,4000 | 3,4000 | 473.000 |
| 15 mar 2024 | 3,0000 | 3,2500 | 2,9600 | 3,0100 | 3,0100 | 443.600 |
| 14 mar 2024 | 2,9800 | 2,9800 | 2,8000 | 2,9300 | 2,9300 | 87.200 |
| 13 mar 2024 | 2,8300 | 2,9550 | 2,7400 | 2,8000 | 2,8000 | 77.900 |
| 12 mar 2024 | 2,8500 | 2,9300 | 2,7500 | 2,7600 | 2,7600 | 45.100 |
| 11 mar 2024 | 2,6300 | 2,9600 | 2,5500 | 2,9000 | 2,9000 | 134.700 |
| 08 mar 2024 | 2,8200 | 3,0810 | 2,6500 | 2,7100 | 2,7100 | 312.900 |
| 07 mar 2024 | 3,7800 | 3,8900 | 2,7240 | 2,8000 | 2,8000 | 1.200.100 |
| 06 mar 2024 | 3,2400 | 3,2400 | 2,9060 | 3,0400 | 3,0400 | 83.500 |
| 05 mar 2024 | 3,3700 | 3,4900 | 3,0380 | 3,1200 | 3,1200 | 91.500 |
| 04 mar 2024 | 3,5500 | 3,7400 | 3,4000 | 3,4100 | 3,4100 | 53.000 |
| 01 mar 2024 | 3,6200 | 3,6200 | 3,3100 | 3,5400 | 3,5400 | 61.000 |
| 29 feb 2024 | 3,5400 | 3,6800 | 3,4400 | 3,5300 | 3,5300 | 22.300 |
| 28 feb 2024 | 3,6080 | 3,7500 | 3,4100 | 3,4800 | 3,4800 | 82.700 |
| 27 feb 2024 | 3,3800 | 3,7600 | 3,2500 | 3,6500 | 3,6500 | 137.400 |
| 26 feb 2024 | 3,3000 | 3,4200 | 3,1300 | 3,2700 | 3,2700 | 109.900 |
| 23 feb 2024 | 3,3500 | 3,4850 | 3,2900 | 3,3000 | 3,3000 | 78.200 |
| 22 feb 2024 | 3,5100 | 3,6500 | 3,3800 | 3,4100 | 3,4100 | 56.600 |
| 21 feb 2024 | 3,4500 | 3,6900 | 3,2200 | 3,5300 | 3,5300 | 107.200 |
| 20 feb 2024 | 3,5200 | 3,7600 | 3,1410 | 3,5650 | 3,5650 | 288.100 |
| 16 feb 2024 | 3,4800 | 3,6400 | 3,4800 | 3,5200 | 3,5200 | 65.000 |
| 15 feb 2024 | 3,3600 | 3,7600 | 3,2300 | 3,5400 | 3,5400 | 97.100 |
| 14 feb 2024 | 3,4800 | 3,6000 | 3,2500 | 3,3200 | 3,3200 | 120.800 |
| 13 feb 2024 | 3,5000 | 3,6400 | 3,3000 | 3,4800 | 3,4800 | 81.700 |
| 12 feb 2024 | 3,3900 | 3,9000 | 3,3900 | 3,5500 | 3,5500 | 153.000 |
| 09 feb 2024 | 3,9800 | 3,9800 | 3,4800 | 3,6200 | 3,6200 | 199.100 |
| 08 feb 2024 | 3,9900 | 3,9900 | 3,4500 | 3,8100 | 3,8100 | 136.100 |
| 07 feb 2024 | 3,8500 | 3,9150 | 3,4500 | 3,8500 | 3,8500 | 121.300 |
| 06 feb 2024 | 4,0900 | 4,0900 | 3,7650 | 3,9000 | 3,9000 | 91.100 |
| 05 feb 2024 | 4,1600 | 4,1600 | 3,6800 | 3,8400 | 3,8400 | 98.000 |
| 02 feb 2024 | 4,0300 | 4,1800 | 3,6900 | 3,9200 | 3,9200 | 128.600 |
| 01 feb 2024 | 3,8000 | 4,1800 | 3,5900 | 4,0400 | 4,0400 | 186.200 |
| 31 gen 2024 | 4,0100 | 4,1000 | 3,8000 | 3,8700 | 3,8700 | 89.100 |
| 30 gen 2024 | 4,0700 | 4,2600 | 3,5900 | 4,0200 | 4,0200 | 249.900 |
| 29 gen 2024 | 3,3400 | 4,4800 | 3,0200 | 4,2700 | 4,2700 | 539.800 |
| 26 gen 2024 | 3,1400 | 3,4400 | 3,0500 | 3,3200 | 3,3200 | 378.000 |
| 25 gen 2024 | 2,7000 | 3,1000 | 2,6000 | 3,0200 | 3,0200 | 160.300 |
| 24 gen 2024 | 2,6700 | 2,7700 | 2,3950 | 2,6500 | 2,6500 | 114.200 |
| 23 gen 2024 | 2,6900 | 2,6900 | 2,3700 | 2,5300 | 2,5300 | 84.900 |
| 22 gen 2024 | 2,4100 | 2,6000 | 2,3100 | 2,5000 | 2,5000 | 262.600 |
| 19 gen 2024 | 2,3800 | 2,4700 | 2,0000 | 2,2800 | 2,2800 | 384.300 |
| 18 gen 2024 | 3,1000 | 3,2700 | 2,2200 | 2,3900 | 2,3900 | 574.100 |
| 17 gen 2024 | 3,1800 | 3,2900 | 2,8900 | 3,0400 | 3,0400 | 415.100 |
| 16 gen 2024 | 2,6000 | 3,2500 | 2,5600 | 2,7700 | 2,7700 | 950.300 |
| 12 gen 2024 | 2,2400 | 2,7800 | 2,2400 | 2,6500 | 2,6500 | 553.900 |
| 11 gen 2024 | 2,1400 | 2,4000 | 2,1400 | 2,2400 | 2,2400 | 271.200 |
| 10 gen 2024 | 2,3000 | 2,3000 | 2,1200 | 2,1500 | 2,1500 | 226.000 |
| 09 gen 2024 | 2,1700 | 2,4200 | 2,0200 | 2,2200 | 2,2200 | 856.000 |
| 08 gen 2024 | 1,8500 | 2,9000 | 1,8000 | 2,0000 | 2,0000 | 3.845.400 |
| 05 gen 2024 | 1,5900 | 1,7600 | 1,5600 | 1,6900 | 1,6900 | 103.300 |
| 04 gen 2024 | 1,5000 | 1,8800 | 1,4800 | 1,5800 | 1,5800 | 170.300 |
| 03 gen 2024 | 1,6600 | 1,6680 | 1,4100 | 1,4300 | 1,4300 | 51.700 |
| 02 gen 2024 | 1,7000 | 1,7000 | 1,5700 | 1,5700 | 1,5700 | 14.300 |
| 29 dic 2023 | 1,8000 | 1,8000 | 1,5500 | 1,5600 | 1,5600 | 21.700 |
| 28 dic 2023 | 1,6000 | 1,7010 | 1,5400 | 1,6200 | 1,6200 | 34.400 |
| *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.