Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.288,12 +2.775,18 (+5,00%)
Quantum-Si incorporated (QSI)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,8400 | 1,9900 | 1,8250 | 1,8400 | 1,8400 | 837.436 |
| 02 mag 2024 | 1,7600 | 1,8250 | 1,7200 | 1,7600 | 1,7600 | 321.900 |
| 01 mag 2024 | 1,6100 | 1,9100 | 1,6100 | 1,8000 | 1,8000 | 897.400 |
| 30 apr 2024 | 1,7100 | 1,7100 | 1,6100 | 1,6100 | 1,6100 | 301.400 |
| 29 apr 2024 | 1,6500 | 1,7100 | 1,6400 | 1,6800 | 1,6800 | 469.800 |
| 26 apr 2024 | 1,6300 | 1,6700 | 1,6100 | 1,6500 | 1,6500 | 357.800 |
| 25 apr 2024 | 1,6500 | 1,6600 | 1,5600 | 1,6100 | 1,6100 | 427.300 |
| 24 apr 2024 | 1,7000 | 1,7650 | 1,6600 | 1,6700 | 1,6700 | 440.300 |
| 23 apr 2024 | 1,6300 | 1,7700 | 1,6300 | 1,7000 | 1,7000 | 631.600 |
| 22 apr 2024 | 1,5800 | 1,6400 | 1,5400 | 1,6200 | 1,6200 | 382.700 |
| 19 apr 2024 | 1,4900 | 1,5800 | 1,4750 | 1,5700 | 1,5700 | 729.500 |
| 18 apr 2024 | 1,5300 | 1,5800 | 1,4900 | 1,5100 | 1,5100 | 768.600 |
| 17 apr 2024 | 1,6500 | 1,6700 | 1,5200 | 1,5300 | 1,5300 | 567.600 |
| 16 apr 2024 | 1,6200 | 1,7000 | 1,5800 | 1,6400 | 1,6400 | 576.300 |
| 15 apr 2024 | 1,7500 | 1,7600 | 1,6000 | 1,6600 | 1,6600 | 790.000 |
| 12 apr 2024 | 1,7800 | 1,8190 | 1,6900 | 1,6900 | 1,6900 | 696.700 |
| 11 apr 2024 | 1,8400 | 1,8680 | 1,7700 | 1,8200 | 1,8200 | 606.800 |
| 10 apr 2024 | 1,8900 | 1,9300 | 1,8000 | 1,8300 | 1,8300 | 496.300 |
| 09 apr 2024 | 1,8200 | 1,9200 | 1,8070 | 1,8900 | 1,8900 | 535.900 |
| 08 apr 2024 | 1,8300 | 1,8900 | 1,8100 | 1,8200 | 1,8200 | 416.400 |
| 05 apr 2024 | 1,8300 | 1,8750 | 1,7700 | 1,8200 | 1,8200 | 450.700 |
| 04 apr 2024 | 1,8900 | 1,9700 | 1,8000 | 1,8000 | 1,8000 | 461.000 |
| 03 apr 2024 | 1,8000 | 1,9000 | 1,7700 | 1,8400 | 1,8400 | 838.500 |
| 02 apr 2024 | 1,8000 | 1,8400 | 1,7300 | 1,8000 | 1,8000 | 481.500 |
| 01 apr 2024 | 1,9900 | 1,9900 | 1,8350 | 1,8500 | 1,8500 | 512.900 |
| 28 mar 2024 | 1,8800 | 2,0000 | 1,8710 | 1,9700 | 1,9700 | 762.500 |
| 27 mar 2024 | 1,8000 | 1,8900 | 1,7600 | 1,8900 | 1,8900 | 358.000 |
| 26 mar 2024 | 1,7700 | 1,8700 | 1,7500 | 1,7700 | 1,7700 | 750.000 |
| 25 mar 2024 | 1,7900 | 1,8300 | 1,7350 | 1,7800 | 1,7800 | 510.300 |
| 22 mar 2024 | 1,8600 | 1,8600 | 1,7500 | 1,7900 | 1,7900 | 702.300 |
| 21 mar 2024 | 1,9000 | 2,0000 | 1,8900 | 1,9000 | 1,9000 | 579.800 |
| 20 mar 2024 | 1,9100 | 1,9250 | 1,8000 | 1,9000 | 1,9000 | 943.700 |
| 19 mar 2024 | 1,9200 | 1,9500 | 1,8100 | 1,8900 | 1,8900 | 699.900 |
| 18 mar 2024 | 1,8000 | 2,0050 | 1,7600 | 1,9100 | 1,9100 | 1.482.200 |
| 15 mar 2024 | 1,7500 | 1,8320 | 1,7100 | 1,7300 | 1,7300 | 1.268.600 |
| 14 mar 2024 | 1,8000 | 1,8360 | 1,7300 | 1,7700 | 1,7700 | 895.700 |
| 13 mar 2024 | 1,8600 | 1,9400 | 1,8200 | 1,8200 | 1,8200 | 1.016.600 |
| 12 mar 2024 | 2,0100 | 2,0150 | 1,8250 | 1,8700 | 1,8700 | 975.800 |
| 11 mar 2024 | 2,2000 | 2,2710 | 1,9300 | 1,9700 | 1,9700 | 1.501.700 |
| 08 mar 2024 | 2,0800 | 2,4300 | 2,0800 | 2,2300 | 2,2300 | 3.056.300 |
| 07 mar 2024 | 1,7500 | 2,1600 | 1,7400 | 2,0900 | 2,0900 | 2.951.300 |
| 06 mar 2024 | 1,6800 | 1,6800 | 1,5400 | 1,6100 | 1,6100 | 646.000 |
| 05 mar 2024 | 1,8000 | 1,8100 | 1,5750 | 1,6100 | 1,6100 | 1.133.000 |
| 04 mar 2024 | 1,8600 | 1,9850 | 1,8200 | 1,8500 | 1,8500 | 1.282.100 |
| 01 mar 2024 | 1,7500 | 1,9200 | 1,6750 | 1,8500 | 1,8500 | 1.169.900 |
| 29 feb 2024 | 1,8000 | 1,8600 | 1,6200 | 1,6700 | 1,6700 | 987.900 |
| 28 feb 2024 | 1,7200 | 1,8590 | 1,6650 | 1,7400 | 1,7400 | 559.000 |
| 27 feb 2024 | 1,6900 | 1,7900 | 1,6900 | 1,7700 | 1,7700 | 753.100 |
| 26 feb 2024 | 1,5600 | 1,7000 | 1,5400 | 1,6800 | 1,6800 | 582.900 |
| 23 feb 2024 | 1,5400 | 1,6200 | 1,5300 | 1,5600 | 1,5600 | 240.500 |
| 22 feb 2024 | 1,6100 | 1,6280 | 1,5400 | 1,5600 | 1,5600 | 475.900 |
| 21 feb 2024 | 1,6200 | 1,6300 | 1,5310 | 1,5800 | 1,5800 | 355.700 |
| 20 feb 2024 | 1,6500 | 1,6900 | 1,6000 | 1,6000 | 1,6000 | 456.000 |
| 16 feb 2024 | 1,7700 | 1,7800 | 1,6800 | 1,7000 | 1,7000 | 698.900 |
| 15 feb 2024 | 1,6800 | 1,8300 | 1,6600 | 1,8000 | 1,8000 | 779.900 |
| 14 feb 2024 | 1,5800 | 1,6800 | 1,5700 | 1,6550 | 1,6550 | 514.000 |
| 13 feb 2024 | 1,6800 | 1,6800 | 1,5050 | 1,5500 | 1,5500 | 791.600 |
| 12 feb 2024 | 1,5500 | 1,7700 | 1,5500 | 1,7600 | 1,7600 | 939.300 |
| 09 feb 2024 | 1,4600 | 1,5790 | 1,4600 | 1,5400 | 1,5400 | 508.900 |
| 08 feb 2024 | 1,4300 | 1,4900 | 1,3800 | 1,4400 | 1,4400 | 844.100 |
| 07 feb 2024 | 1,5500 | 1,5700 | 1,4200 | 1,4300 | 1,4300 | 720.600 |
| 06 feb 2024 | 1,4900 | 1,5650 | 1,4700 | 1,5500 | 1,5500 | 381.700 |
| 05 feb 2024 | 1,5500 | 1,5500 | 1,4700 | 1,4900 | 1,4900 | 442.800 |
| 02 feb 2024 | 1,6200 | 1,6200 | 1,4850 | 1,5200 | 1,5200 | 614.200 |
| 01 feb 2024 | 1,5900 | 1,6400 | 1,5500 | 1,5800 | 1,5800 | 597.600 |
| 31 gen 2024 | 1,6500 | 1,7000 | 1,5600 | 1,5600 | 1,5600 | 624.500 |
| 30 gen 2024 | 1,7100 | 1,7300 | 1,6300 | 1,6500 | 1,6500 | 527.600 |
| 29 gen 2024 | 1,6600 | 1,7700 | 1,6290 | 1,7500 | 1,7500 | 466.200 |
| 26 gen 2024 | 1,7100 | 1,7400 | 1,6300 | 1,6500 | 1,6500 | 415.200 |
| 25 gen 2024 | 1,7100 | 1,7700 | 1,6650 | 1,7000 | 1,7000 | 619.600 |
| 24 gen 2024 | 1,8600 | 1,8900 | 1,7000 | 1,7100 | 1,7100 | 586.300 |
| 23 gen 2024 | 1,7700 | 1,8600 | 1,7500 | 1,8200 | 1,8200 | 503.100 |
| 22 gen 2024 | 1,6300 | 1,7800 | 1,6000 | 1,7500 | 1,7500 | 608.000 |
| 19 gen 2024 | 1,5900 | 1,6200 | 1,5300 | 1,5900 | 1,5900 | 445.600 |
| 18 gen 2024 | 1,6200 | 1,6900 | 1,5450 | 1,5600 | 1,5600 | 551.500 |
| 17 gen 2024 | 1,6500 | 1,6810 | 1,5600 | 1,6100 | 1,6100 | 742.600 |
| 16 gen 2024 | 1,7000 | 1,7200 | 1,6550 | 1,7000 | 1,7000 | 467.800 |
| 12 gen 2024 | 1,7900 | 1,8650 | 1,7100 | 1,7300 | 1,7300 | 645.800 |
| 11 gen 2024 | 1,9600 | 1,9600 | 1,7700 | 1,8000 | 1,8000 | 1.121.600 |
| 10 gen 2024 | 1,9500 | 2,0000 | 1,8600 | 1,9600 | 1,9600 | 497.600 |
| 09 gen 2024 | 1,9900 | 2,0550 | 1,9400 | 1,9500 | 1,9500 | 389.000 |
| 08 gen 2024 | 1,8900 | 2,0600 | 1,8500 | 2,0500 | 2,0500 | 621.600 |
| 05 gen 2024 | 1,9000 | 1,9200 | 1,8200 | 1,8700 | 1,8700 | 385.200 |
| 04 gen 2024 | 1,8900 | 1,9600 | 1,8300 | 1,8800 | 1,8800 | 590.000 |
| 03 gen 2024 | 2,0000 | 2,0000 | 1,8600 | 1,8900 | 1,8900 | 773.900 |
| 02 gen 2024 | 2,0000 | 2,1590 | 1,8600 | 2,0300 | 2,0300 | 707.500 |
| 29 dic 2023 | 2,2700 | 2,2900 | 1,9200 | 2,0100 | 2,0100 | 1.237.900 |
| 28 dic 2023 | 2,0600 | 2,3100 | 2,0400 | 2,2700 | 2,2700 | 1.564.100 |
| 27 dic 2023 | 1,9300 | 2,1100 | 1,9300 | 2,0800 | 2,0800 | 1.002.500 |
| 26 dic 2023 | 1,9200 | 1,9800 | 1,8600 | 1,9400 | 1,9400 | 604.600 |
| 22 dic 2023 | 1,8200 | 1,9450 | 1,8100 | 1,8800 | 1,8800 | 708.800 |
| 21 dic 2023 | 1,7800 | 1,8200 | 1,7110 | 1,8200 | 1,8200 | 445.200 |
| 20 dic 2023 | 1,8500 | 1,9200 | 1,7250 | 1,7400 | 1,7400 | 712.000 |
| 19 dic 2023 | 1,6800 | 1,9200 | 1,6800 | 1,8800 | 1,8800 | 998.600 |
| 18 dic 2023 | 1,7200 | 1,8200 | 1,6500 | 1,6700 | 1,6700 | 581.200 |
| 15 dic 2023 | 1,8500 | 1,8500 | 1,6900 | 1,7000 | 1,7000 | 1.222.000 |
| 14 dic 2023 | 1,6700 | 1,8200 | 1,6600 | 1,8000 | 1,8000 | 1.197.000 |
| 13 dic 2023 | 1,5300 | 1,7200 | 1,4900 | 1,7200 | 1,7200 | 799.500 |
| 12 dic 2023 | 1,5100 | 1,5800 | 1,4800 | 1,5400 | 1,5400 | 326.200 |
| 11 dic 2023 | 1,5500 | 1,5500 | 1,5000 | 1,5100 | 1,5100 | 444.700 |
| *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.