Italia markets open in 2 hours 22 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.752,03 +515,96 (+1,35%) EUR/USD
1,0768 -0,0006 (-0,05%) Bitcoin EUR
58.850,99 -552,54 (-0,93%) CMC Crypto 200
1.360,65 +48,03 (+3,66%)
Recruiter.com Group, Inc. (RCRT)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 1,6931 | 1,7000 | 1,5500 | 1,6500 | 1,6500 | 8.300 |
| 03 mag 2024 | 1,6227 | 1,7000 | 1,5600 | 1,5600 | 1,5600 | 5.100 |
| 02 mag 2024 | 1,6700 | 1,6999 | 1,4200 | 1,5200 | 1,5200 | 5.200 |
| 01 mag 2024 | 1,4500 | 1,5900 | 1,3700 | 1,5600 | 1,5600 | 14.000 |
| 30 apr 2024 | 1,5000 | 1,6200 | 1,4000 | 1,4500 | 1,4500 | 3.100 |
| 29 apr 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5200 | 1,5200 | 800 |
| 26 apr 2024 | 1,4500 | 1,4900 | 1,3900 | 1,4000 | 1,4000 | 2.300 |
| 25 apr 2024 | 1,5000 | 1,5750 | 1,4000 | 1,4000 | 1,4000 | 10.100 |
| 24 apr 2024 | 1,5000 | 1,6000 | 1,5000 | 1,6000 | 1,6000 | 1.500 |
| 23 apr 2024 | 1,5000 | 1,6150 | 1,4001 | 1,4800 | 1,4800 | 5.400 |
| 22 apr 2024 | 1,3700 | 1,4999 | 1,3600 | 1,4650 | 1,4650 | 2.400 |
| 19 apr 2024 | 1,6000 | 1,6700 | 1,4000 | 1,4050 | 1,4050 | 13.100 |
| 18 apr 2024 | 1,6000 | 1,6000 | 1,4600 | 1,5444 | 1,5444 | 2.700 |
| 17 apr 2024 | 1,2501 | 1,5600 | 1,2399 | 1,5600 | 1,5600 | 16.600 |
| 16 apr 2024 | 1,5700 | 1,5700 | 1,2000 | 1,4400 | 1,4400 | 26.600 |
| 15 apr 2024 | 1,5370 | 1,6900 | 1,5000 | 1,6900 | 1,6900 | 6.900 |
| 12 apr 2024 | 1,5300 | 1,5354 | 1,4800 | 1,5099 | 1,5099 | 7.700 |
| 11 apr 2024 | 1,5700 | 1,5700 | 1,4700 | 1,4700 | 1,4700 | 2.000 |
| 10 apr 2024 | 1,5635 | 1,6000 | 1,5635 | 1,5717 | 1,5717 | 1.800 |
| 09 apr 2024 | 1,5000 | 1,6100 | 1,5000 | 1,6000 | 1,6000 | 1.700 |
| 08 apr 2024 | 1,5100 | 1,5100 | 1,4900 | 1,4970 | 1,4970 | 3.200 |
| 05 apr 2024 | 1,6000 | 1,6720 | 1,5700 | 1,6200 | 1,6200 | 5.400 |
| 04 apr 2024 | 1,6650 | 1,6900 | 1,5300 | 1,5300 | 1,5300 | 7.100 |
| 03 apr 2024 | 1,5708 | 1,6400 | 1,5300 | 1,6200 | 1,6200 | 3.200 |
| 02 apr 2024 | 1,6900 | 1,6900 | 1,5500 | 1,5501 | 1,5501 | 6.700 |
| 01 apr 2024 | 1,7123 | 1,7123 | 1,5900 | 1,7000 | 1,7000 | 15.200 |
| 28 mar 2024 | 1,6000 | 1,6800 | 1,6000 | 1,6400 | 1,6400 | 11.200 |
| 27 mar 2024 | 1,4400 | 1,7137 | 1,4100 | 1,6225 | 1,6225 | 13.600 |
| 26 mar 2024 | 1,4700 | 1,4700 | 1,4600 | 1,4600 | 1,4600 | 1.900 |
| 25 mar 2024 | 1,6400 | 1,6465 | 1,2500 | 1,4600 | 1,4600 | 36.400 |
| 22 mar 2024 | 1,5900 | 1,7999 | 1,5800 | 1,6001 | 1,6001 | 20.800 |
| 21 mar 2024 | 1,5121 | 1,6250 | 1,5121 | 1,6250 | 1,6250 | 4.000 |
| 20 mar 2024 | 1,5900 | 1,7500 | 1,5900 | 1,7200 | 1,7200 | 3.600 |
| 19 mar 2024 | 1,5000 | 1,6900 | 1,4400 | 1,5500 | 1,5500 | 10.600 |
| 18 mar 2024 | 1,5300 | 1,7499 | 1,5001 | 1,6500 | 1,6500 | 6.100 |
| 15 mar 2024 | 1,5800 | 1,5800 | 1,5401 | 1,5401 | 1,5401 | 1.100 |
| 14 mar 2024 | 1,5201 | 1,6800 | 1,5201 | 1,5700 | 1,5700 | 5.500 |
| 13 mar 2024 | 1,6600 | 1,7886 | 1,6510 | 1,7232 | 1,7232 | 1.100 |
| 12 mar 2024 | 1,8400 | 1,8400 | 1,5100 | 1,7640 | 1,7640 | 6.100 |
| 11 mar 2024 | 1,8200 | 1,8200 | 1,7006 | 1,7100 | 1,7100 | 4.500 |
| 08 mar 2024 | 1,7400 | 1,8399 | 1,7097 | 1,8000 | 1,8000 | 104.700 |
| 07 mar 2024 | 1,8400 | 1,8568 | 1,7110 | 1,8100 | 1,8100 | 7.000 |
| 06 mar 2024 | 1,9900 | 1,9900 | 1,8100 | 1,8200 | 1,8200 | 53.700 |
| 05 mar 2024 | 1,8900 | 2,0803 | 1,8900 | 1,9799 | 1,9799 | 13.900 |
| 04 mar 2024 | 2,2100 | 2,2100 | 1,7500 | 1,9500 | 1,9500 | 21.200 |
| 01 mar 2024 | 1,9200 | 2,1690 | 1,9200 | 2,1600 | 2,1600 | 11.200 |
| 29 feb 2024 | 1,8800 | 2,1357 | 1,8800 | 1,9900 | 1,9900 | 37.400 |
| 28 feb 2024 | 1,8000 | 2,1700 | 1,6701 | 1,9400 | 1,9400 | 86.500 |
| 27 feb 2024 | 1,6000 | 1,8510 | 1,6000 | 1,7950 | 1,7950 | 84.900 |
| 26 feb 2024 | 1,5700 | 1,9199 | 1,5016 | 1,7000 | 1,7000 | 400.700 |
| 23 feb 2024 | 1,6100 | 1,6510 | 1,3300 | 1,4200 | 1,4200 | 483.200 |
| 22 feb 2024 | 1,9020 | 1,9700 | 1,6400 | 1,6500 | 1,6500 | 40.800 |
| 21 feb 2024 | 2,0797 | 2,1900 | 1,9130 | 1,9350 | 1,9350 | 30.400 |
| 20 feb 2024 | 2,2500 | 2,2500 | 1,8500 | 1,8500 | 1,8500 | 28.500 |
| 16 feb 2024 | 2,2400 | 2,3300 | 2,1000 | 2,1801 | 2,1801 | 37.800 |
| 15 feb 2024 | 2,1400 | 2,2130 | 1,9100 | 2,1400 | 2,1400 | 113.900 |
| 14 feb 2024 | 1,9000 | 2,2150 | 1,8700 | 2,2100 | 2,2100 | 43.800 |
| 13 feb 2024 | 1,7600 | 1,8900 | 1,7600 | 1,8500 | 1,8500 | 21.200 |
| 12 feb 2024 | 1,8000 | 1,8990 | 1,7700 | 1,8500 | 1,8500 | 31.400 |
| 09 feb 2024 | 1,4786 | 1,8800 | 1,4250 | 1,7800 | 1,7800 | 35.100 |
| 08 feb 2024 | 1,4000 | 1,5099 | 1,3548 | 1,4000 | 1,4000 | 9.700 |
| 07 feb 2024 | 1,3600 | 1,3891 | 1,2820 | 1,3400 | 1,3400 | 5.200 |
| 06 feb 2024 | 1,4100 | 1,5300 | 1,2910 | 1,3864 | 1,3864 | 36.100 |
| 05 feb 2024 | 1,2600 | 1,4600 | 1,1201 | 1,3700 | 1,3700 | 38.500 |
| 02 feb 2024 | 1,3500 | 1,3501 | 1,1500 | 1,1800 | 1,1800 | 38.800 |
| 01 feb 2024 | 1,4500 | 1,5000 | 1,3700 | 1,4200 | 1,4200 | 49.800 |
| 31 gen 2024 | 1,5500 | 1,5900 | 1,5500 | 1,5501 | 1,5501 | 5.300 |
| 30 gen 2024 | 1,4801 | 1,5900 | 1,4800 | 1,5500 | 1,5500 | 6.300 |
| 29 gen 2024 | 1,5200 | 1,6000 | 1,5100 | 1,5100 | 1,5100 | 2.900 |
| 26 gen 2024 | 1,4600 | 1,6900 | 1,4600 | 1,5500 | 1,5500 | 8.800 |
| 25 gen 2024 | 1,4700 | 1,6991 | 1,4400 | 1,5500 | 1,5500 | 8.400 |
| 24 gen 2024 | 1,5800 | 1,7800 | 1,4500 | 1,4600 | 1,4600 | 16.600 |
| 23 gen 2024 | 1,4800 | 1,5795 | 1,4000 | 1,5722 | 1,5722 | 36.400 |
| 22 gen 2024 | 1,8100 | 1,8600 | 1,6900 | 1,6900 | 1,6900 | 12.800 |
| 19 gen 2024 | 1,9600 | 1,9800 | 1,8200 | 1,9100 | 1,9100 | 4.300 |
| 18 gen 2024 | 1,9200 | 1,9750 | 1,8600 | 1,8600 | 1,8600 | 6.000 |
| 17 gen 2024 | 1,9000 | 2,0300 | 1,8168 | 1,9900 | 1,9900 | 7.200 |
| 16 gen 2024 | 2,0800 | 2,1479 | 1,9001 | 1,9500 | 1,9500 | 7.200 |
| 12 gen 2024 | 2,0201 | 2,1873 | 1,8004 | 2,0101 | 2,0101 | 44.200 |
| 11 gen 2024 | 1,7650 | 2,2100 | 1,6000 | 2,1800 | 2,1800 | 60.900 |
| 10 gen 2024 | 1,6361 | 1,8499 | 1,6200 | 1,7900 | 1,7900 | 11.000 |
| 09 gen 2024 | 1,5961 | 1,8100 | 1,5961 | 1,8100 | 1,8100 | 5.300 |
| 08 gen 2024 | 1,5501 | 1,7953 | 1,5500 | 1,7000 | 1,7000 | 29.100 |
| 05 gen 2024 | 1,5800 | 1,5800 | 1,3607 | 1,5400 | 1,5400 | 22.000 |
| 04 gen 2024 | 1,3350 | 1,5708 | 1,3350 | 1,5600 | 1,5600 | 12.300 |
| 03 gen 2024 | 1,3500 | 1,3500 | 1,3084 | 1,3500 | 1,3500 | 6.600 |
| 02 gen 2024 | 1,5100 | 1,5550 | 1,3500 | 1,3500 | 1,3500 | 26.700 |
| 29 dic 2023 | 1,5101 | 1,5706 | 1,5100 | 1,5200 | 1,5200 | 11.900 |
| 28 dic 2023 | 1,4400 | 1,5800 | 1,4306 | 1,5800 | 1,5800 | 7.000 |
| 27 dic 2023 | 1,6100 | 1,6100 | 1,5000 | 1,5100 | 1,5100 | 9.900 |
| 26 dic 2023 | 1,4600 | 1,6040 | 1,4600 | 1,6040 | 1,6040 | 2.600 |
| 22 dic 2023 | 1,3700 | 1,6165 | 1,3700 | 1,4700 | 1,4700 | 7.000 |
| 21 dic 2023 | 1,4400 | 1,5789 | 1,4400 | 1,5700 | 1,5700 | 6.800 |
| 20 dic 2023 | 1,4100 | 1,5600 | 1,3500 | 1,5132 | 1,5132 | 14.400 |
| 19 dic 2023 | 1,5000 | 1,5000 | 1,3800 | 1,4400 | 1,4400 | 4.700 |
| 18 dic 2023 | 1,4300 | 1,4726 | 1,3750 | 1,4300 | 1,4300 | 10.000 |
| 15 dic 2023 | 1,4400 | 1,5100 | 1,3100 | 1,4000 | 1,4000 | 23.900 |
| 14 dic 2023 | 1,5300 | 1,5700 | 1,4200 | 1,4600 | 1,4600 | 5.600 |
| 13 dic 2023 | 1,6244 | 1,6700 | 1,3800 | 1,5650 | 1,5650 | 28.800 |
| 12 dic 2023 | 1,6400 | 1,7399 | 1,5300 | 1,5900 | 1,5900 | 13.800 |
| *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.