Italia markets closed
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0622 -0,0003 (-0,03%) Bitcoin EUR
59.138,05 -557,27 (-0,93%) CMC Crypto 200
885,54 0,00 (0,00%)
RENN Fund, Inc. (RCG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:58PM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 apr 2024 | 1,6100 | 1,6437 | 1,5800 | 1,5800 | 1,5800 | 14.968 |
| 15 apr 2024 | 1,6200 | 1,6500 | 1,6000 | 1,6300 | 1,6300 | 17.700 |
| 12 apr 2024 | 1,6100 | 1,6200 | 1,5900 | 1,5900 | 1,5900 | 16.600 |
| 11 apr 2024 | 1,5800 | 1,6000 | 1,5500 | 1,5800 | 1,5800 | 17.100 |
| 10 apr 2024 | 1,5900 | 1,6000 | 1,5900 | 1,6000 | 1,6000 | 8.600 |
| 09 apr 2024 | 1,5900 | 1,6500 | 1,5800 | 1,5900 | 1,5900 | 9.500 |
| 08 apr 2024 | 1,5700 | 1,6400 | 1,5300 | 1,6400 | 1,6400 | 20.500 |
| 05 apr 2024 | 1,6700 | 1,6700 | 1,6100 | 1,6200 | 1,6200 | 4.000 |
| 04 apr 2024 | 1,6300 | 1,6700 | 1,6300 | 1,6700 | 1,6700 | 2.300 |
| 03 apr 2024 | 1,6300 | 1,6900 | 1,5900 | 1,6300 | 1,6300 | 36.000 |
| 02 apr 2024 | 1,6000 | 1,6300 | 1,5800 | 1,6300 | 1,6300 | 15.000 |
| 01 apr 2024 | 1,6000 | 1,6100 | 1,5800 | 1,5900 | 1,5900 | 12.400 |
| 28 mar 2024 | 1,5800 | 1,6100 | 1,5600 | 1,5800 | 1,5800 | 4.000 |
| 27 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 200 |
| 26 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 400 |
| 25 mar 2024 | 1,6300 | 1,6300 | 1,5400 | 1,5500 | 1,5500 | 15.600 |
| 22 mar 2024 | 1,5800 | 1,6300 | 1,5800 | 1,6000 | 1,6000 | 4.000 |
| 21 mar 2024 | 1,6300 | 1,6300 | 1,6100 | 1,6300 | 1,6300 | 3.200 |
| 20 mar 2024 | 1,6300 | 1,6300 | 1,5800 | 1,5800 | 1,5800 | 3.000 |
| 19 mar 2024 | 1,6400 | 1,6400 | 1,6200 | 1,6200 | 1,6200 | 1.900 |
| 18 mar 2024 | 1,6300 | 1,6300 | 1,6000 | 1,6000 | 1,6000 | 2.300 |
| 15 mar 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6000 | 1,6000 | 7.500 |
| 14 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 300 |
| 13 mar 2024 | 1,6000 | 1,6000 | 1,5700 | 1,5700 | 1,5700 | 3.600 |
| 12 mar 2024 | 1,5900 | 1,5900 | 1,5800 | 1,5800 | 1,5800 | 2.100 |
| 11 mar 2024 | 1,5200 | 1,5800 | 1,5200 | 1,5800 | 1,5800 | 3.500 |
| 08 mar 2024 | 1,5800 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 3.900 |
| 07 mar 2024 | 1,5400 | 1,5900 | 1,5400 | 1,5800 | 1,5800 | 8.200 |
| 06 mar 2024 | 1,5900 | 1,6000 | 1,5700 | 1,5800 | 1,5800 | 5.000 |
| 05 mar 2024 | 1,5500 | 1,6400 | 1,5500 | 1,5600 | 1,5600 | 14.700 |
| 04 mar 2024 | 1,5800 | 1,5800 | 1,5400 | 1,5500 | 1,5500 | 21.600 |
| 01 mar 2024 | 1,6000 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 2.300 |
| 29 feb 2024 | 1,6100 | 1,6100 | 1,5800 | 1,5800 | 1,5800 | 5.400 |
| 28 feb 2024 | 1,5700 | 1,6000 | 1,5600 | 1,5700 | 1,5700 | 9.800 |
| 27 feb 2024 | 1,5900 | 1,5900 | 1,5700 | 1,5900 | 1,5900 | 6.200 |
| 26 feb 2024 | 1,5900 | 1,5900 | 1,5800 | 1,5800 | 1,5800 | 11.400 |
| 23 feb 2024 | 1,5700 | 1,6200 | 1,5700 | 1,5700 | 1,5700 | 13.500 |
| 22 feb 2024 | 1,6000 | 1,6500 | 1,5700 | 1,5700 | 1,5700 | 19.900 |
| 21 feb 2024 | 1,5900 | 1,6300 | 1,5900 | 1,6000 | 1,6000 | 2.600 |
| 20 feb 2024 | 1,6600 | 1,6600 | 1,5800 | 1,5800 | 1,5800 | 5.200 |
| 16 feb 2024 | 1,5800 | 1,6500 | 1,5800 | 1,6100 | 1,6100 | 20.800 |
| 15 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1.500 |
| 14 feb 2024 | 1,6000 | 1,6600 | 1,6000 | 1,6100 | 1,6100 | 5.500 |
| 13 feb 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 900 |
| 12 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 600 |
| 09 feb 2024 | 1,5900 | 1,6400 | 1,5900 | 1,6400 | 1,6400 | 10.600 |
| 08 feb 2024 | 1,6200 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | 600 |
| 07 feb 2024 | 1,6300 | 1,6300 | 1,6100 | 1,6100 | 1,6100 | 6.000 |
| 06 feb 2024 | 1,6300 | 1,6600 | 1,6300 | 1,6600 | 1,6600 | 1.600 |
| 05 feb 2024 | 1,6200 | 1,6300 | 1,6200 | 1,6300 | 1,6300 | 800 |
| 02 feb 2024 | 1,6300 | 1,6600 | 1,6200 | 1,6600 | 1,6600 | 1.900 |
| 01 feb 2024 | 1,5800 | 1,6500 | 1,5800 | 1,6500 | 1,6500 | 11.000 |
| 31 gen 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 2.100 |
| 30 gen 2024 | 1,6300 | 1,7000 | 1,6300 | 1,6500 | 1,6500 | 3.200 |
| 29 gen 2024 | 1,7000 | 1,7000 | 1,6600 | 1,6600 | 1,6600 | 3.300 |
| 26 gen 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1.500 |
| 25 gen 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6100 | 1,6100 | 3.200 |
| 24 gen 2024 | 1,6200 | 1,6800 | 1,6100 | 1,6800 | 1,6800 | 4.400 |
| 23 gen 2024 | 1,6300 | 1,6300 | 1,6200 | 1,6200 | 1,6200 | 1.800 |
| 22 gen 2024 | 1,6400 | 1,6400 | 1,6200 | 1,6200 | 1,6200 | 800 |
| 19 gen 2024 | 1,6600 | 1,6700 | 1,6100 | 1,6100 | 1,6100 | 6.200 |
| 18 gen 2024 | 1,6700 | 1,7000 | 1,6700 | 1,6700 | 1,6700 | 7.300 |
| 17 gen 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 5.100 |
| 16 gen 2024 | 1,6600 | 1,7500 | 1,6600 | 1,6700 | 1,6700 | 4.000 |
| 12 gen 2024 | 1,6700 | 1,7000 | 1,6600 | 1,6600 | 1,6600 | 5.600 |
| 11 gen 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 10 gen 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 1.400 |
| 09 gen 2024 | 1,6800 | 1,7500 | 1,6800 | 1,7200 | 1,7200 | 6.200 |
| 08 gen 2024 | 1,6700 | 1,7300 | 1,6700 | 1,6800 | 1,6800 | 3.000 |
| 05 gen 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1.100 |
| 04 gen 2024 | 1,7200 | 1,7500 | 1,7000 | 1,7300 | 1,7300 | 13.300 |
| 03 gen 2024 | 1,6700 | 1,7100 | 1,6100 | 1,7000 | 1,7000 | 30.000 |
| 02 gen 2024 | 1,7100 | 1,7100 | 1,6700 | 1,6700 | 1,6700 | 2.900 |
| 29 dic 2023 | 1,6600 | 1,7100 | 1,6600 | 1,7100 | 1,7100 | 10.900 |
| 28 dic 2023 | 1,6600 | 1,7100 | 1,6600 | 1,7000 | 1,7000 | 9.800 |
| 27 dic 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 5.000 |
| 26 dic 2023 | 1,6600 | 1,7000 | 1,6600 | 1,6900 | 1,6900 | 7.100 |
| 22 dic 2023 | 1,6700 | 1,6800 | 1,6600 | 1,6700 | 1,6700 | 3.600 |
| 21 dic 2023 | 1,6800 | 1,6800 | 1,6700 | 1,6800 | 1,6800 | 3.200 |
| 20 dic 2023 | 1,6700 | 1,6800 | 1,6600 | 1,6800 | 1,6800 | 7.500 |
| 19 dic 2023 | 1,6600 | 1,6800 | 1,6600 | 1,6800 | 1,6800 | 300 |
| 18 dic 2023 | 1,7000 | 1,7000 | 1,6600 | 1,6900 | 1,6900 | 3.600 |
| 15 dic 2023 | 1,7200 | 1,7200 | 1,7000 | 1,7100 | 1,7100 | 2.200 |
| 15 dic 2023 | 0.015 Dividendo | |||||
| 14 dic 2023 | 1,7000 | 1,7200 | 1,7000 | 1,7000 | 1,6850 | 1.800 |
| 13 dic 2023 | 1,6600 | 1,6700 | 1,6600 | 1,6700 | 1,6553 | 1.400 |
| 12 dic 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6454 | 700 |
| 11 dic 2023 | 1,7200 | 1,7200 | 1,6600 | 1,6600 | 1,6454 | 2.600 |
| 08 dic 2023 | 1,7000 | 1,7200 | 1,7000 | 1,7200 | 1,7048 | 2.300 |
| 07 dic 2023 | 1,7100 | 1,7100 | 1,6600 | 1,6600 | 1,6454 | 6.400 |
| 06 dic 2023 | 1,6700 | 1,7100 | 1,6700 | 1,7100 | 1,6949 | 1.900 |
| 05 dic 2023 | 1,6900 | 1,7500 | 1,6900 | 1,7000 | 1,6850 | 5.800 |
| 04 dic 2023 | 1,7000 | 1,7000 | 1,6800 | 1,7000 | 1,6850 | 2.200 |
| 01 dic 2023 | 1,6600 | 1,7300 | 1,6500 | 1,7000 | 1,6850 | 8.600 |
| 30 nov 2023 | 1,6500 | 1,7400 | 1,6500 | 1,7400 | 1,7246 | 6.800 |
| 29 nov 2023 | 1,7100 | 1,7100 | 1,6800 | 1,6900 | 1,6751 | 3.500 |
| 28 nov 2023 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,6949 | 4.400 |
| 27 nov 2023 | 1,6700 | 1,7100 | 1,6700 | 1,7100 | 1,6949 | 7.300 |
| 24 nov 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6553 | 300 |
| 22 nov 2023 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,6850 | 6.200 |
| *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.