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
58.842,27 +604,52 (+1,04%)
Reborn Coffee, Inc. (REBN)
NasdaqCM - NasdaqCM Prezzo differito. 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 | 1,3600 | 1,4799 | 1,3313 | 1,4200 | 1,4200 | 101.669 |
| 02 mag 2024 | 1,4000 | 1,4000 | 1,3100 | 1,3200 | 1,3200 | 28.800 |
| 01 mag 2024 | 1,4900 | 1,4900 | 1,4000 | 1,4400 | 1,4400 | 5.600 |
| 30 apr 2024 | 1,4100 | 1,4800 | 1,3450 | 1,4150 | 1,4150 | 61.900 |
| 29 apr 2024 | 1,4200 | 1,4400 | 1,3700 | 1,3700 | 1,3700 | 9.300 |
| 26 apr 2024 | 1,3900 | 1,4480 | 1,3660 | 1,3660 | 1,3660 | 17.500 |
| 25 apr 2024 | 1,4300 | 1,4500 | 1,2850 | 1,3800 | 1,3800 | 61.900 |
| 24 apr 2024 | 1,5100 | 1,5200 | 1,3800 | 1,4200 | 1,4200 | 24.200 |
| 23 apr 2024 | 1,5200 | 1,6000 | 1,4500 | 1,5000 | 1,5000 | 30.500 |
| 22 apr 2024 | 1,2900 | 1,6100 | 1,2600 | 1,5200 | 1,5200 | 40.700 |
| 19 apr 2024 | 1,5100 | 1,5300 | 1,3000 | 1,3000 | 1,3000 | 94.500 |
| 18 apr 2024 | 1,2700 | 1,6100 | 1,2700 | 1,6100 | 1,6100 | 225.200 |
| 17 apr 2024 | 1,2400 | 1,3610 | 1,1700 | 1,3100 | 1,3100 | 186.900 |
| 16 apr 2024 | 1,0800 | 1,3600 | 1,0800 | 1,2150 | 1,2150 | 283.400 |
| 15 apr 2024 | 1,0900 | 1,1550 | 1,0500 | 1,0500 | 1,0500 | 18.700 |
| 12 apr 2024 | 1,1500 | 1,1870 | 1,0500 | 1,0830 | 1,0830 | 57.100 |
| 11 apr 2024 | 1,2900 | 1,2900 | 1,1500 | 1,2300 | 1,2300 | 8.300 |
| 10 apr 2024 | 1,3000 | 1,3000 | 1,1400 | 1,1810 | 1,1810 | 34.500 |
| 09 apr 2024 | 1,1500 | 1,2800 | 1,1200 | 1,1500 | 1,1500 | 82.800 |
| 08 apr 2024 | 1,1800 | 1,1900 | 1,1200 | 1,1200 | 1,1200 | 60.800 |
| 05 apr 2024 | 1,1400 | 1,2300 | 1,1100 | 1,2100 | 1,2100 | 29.900 |
| 04 apr 2024 | 1,1400 | 1,2150 | 1,1160 | 1,1600 | 1,1600 | 34.000 |
| 03 apr 2024 | 1,2800 | 1,2800 | 1,1600 | 1,1900 | 1,1900 | 42.000 |
| 02 apr 2024 | 1,0500 | 1,3100 | 1,0500 | 1,2800 | 1,2800 | 117.300 |
| 01 apr 2024 | 1,2600 | 1,2600 | 1,0300 | 1,0700 | 1,0700 | 81.600 |
| 28 mar 2024 | 1,0900 | 1,4400 | 1,0400 | 1,2400 | 1,2400 | 288.300 |
| 27 mar 2024 | 1,0250 | 1,0500 | 1,0000 | 1,0200 | 1,0200 | 16.600 |
| 26 mar 2024 | 1,0500 | 1,0700 | 1,0100 | 1,0200 | 1,0200 | 23.700 |
| 25 mar 2024 | 1,0900 | 1,1200 | 1,0300 | 1,0300 | 1,0300 | 29.800 |
| 22 mar 2024 | 1,2400 | 1,2400 | 1,0700 | 1,0800 | 1,0800 | 96.800 |
| 21 mar 2024 | 1,1000 | 1,2800 | 1,0700 | 1,2500 | 1,2500 | 362.500 |
| 20 mar 2024 | 1,0100 | 1,0920 | 1,0100 | 1,0500 | 1,0500 | 30.500 |
| 19 mar 2024 | 1,0700 | 1,0700 | 0,9500 | 1,0200 | 1,0200 | 23.200 |
| 18 mar 2024 | 1,1200 | 1,1400 | 0,9900 | 1,0500 | 1,0500 | 44.700 |
| 15 mar 2024 | 1,0500 | 1,1400 | 0,9220 | 1,0100 | 1,0100 | 79.600 |
| 14 mar 2024 | 1,1600 | 1,1800 | 0,9200 | 1,0500 | 1,0500 | 146.700 |
| 13 mar 2024 | 1,2000 | 1,2900 | 1,1500 | 1,2000 | 1,2000 | 166.600 |
| 12 mar 2024 | 1,3200 | 1,3480 | 1,2200 | 1,2500 | 1,2500 | 109.200 |
| 11 mar 2024 | 1,4400 | 1,4990 | 1,2800 | 1,3300 | 1,3300 | 332.400 |
| 08 mar 2024 | 1,4100 | 1,5600 | 1,3000 | 1,5000 | 1,5000 | 2.374.800 |
| 07 mar 2024 | 1,3700 | 1,4200 | 1,2850 | 1,3400 | 1,3400 | 59.300 |
| 06 mar 2024 | 1,4300 | 1,4400 | 1,3200 | 1,4000 | 1,4000 | 24.200 |
| 05 mar 2024 | 1,4940 | 1,5000 | 1,3000 | 1,4200 | 1,4200 | 62.800 |
| 04 mar 2024 | 1,4200 | 1,5000 | 1,4100 | 1,4800 | 1,4800 | 45.200 |
| 01 mar 2024 | 1,5600 | 1,5600 | 1,2100 | 1,3900 | 1,3900 | 207.700 |
| 29 feb 2024 | 1,5400 | 1,7300 | 1,3600 | 1,5300 | 1,5300 | 373.200 |
| 28 feb 2024 | 1,5790 | 1,5790 | 1,4900 | 1,5200 | 1,5200 | 33.000 |
| 27 feb 2024 | 1,6500 | 1,6500 | 1,4900 | 1,5300 | 1,5300 | 79.300 |
| 26 feb 2024 | 1,5000 | 1,7700 | 1,5000 | 1,6500 | 1,6500 | 97.300 |
| 23 feb 2024 | 1,7500 | 1,7500 | 1,4600 | 1,5200 | 1,5200 | 124.400 |
| 22 feb 2024 | 1,8600 | 1,9800 | 1,7500 | 1,8110 | 1,8110 | 221.500 |
| 21 feb 2024 | 1,8860 | 1,8860 | 1,6800 | 1,7400 | 1,7400 | 20.600 |
| 20 feb 2024 | 1,9500 | 2,0300 | 1,7600 | 1,7900 | 1,7900 | 23.000 |
| 16 feb 2024 | 2,0800 | 2,0800 | 1,9500 | 1,9600 | 1,9600 | 18.400 |
| 15 feb 2024 | 2,1400 | 2,1400 | 1,9600 | 2,0100 | 2,0100 | 34.000 |
| 14 feb 2024 | 2,0110 | 2,1700 | 1,9200 | 2,1000 | 2,1000 | 70.500 |
| 13 feb 2024 | 2,1000 | 2,1800 | 2,0110 | 2,0300 | 2,0300 | 14.000 |
| 12 feb 2024 | 2,2700 | 2,2980 | 1,9900 | 2,0700 | 2,0700 | 89.400 |
| 09 feb 2024 | 2,3000 | 2,3460 | 2,1700 | 2,3200 | 2,3200 | 52.100 |
| 08 feb 2024 | 2,4700 | 2,5700 | 2,3100 | 2,3500 | 2,3500 | 37.200 |
| 07 feb 2024 | 2,7500 | 2,7950 | 2,2660 | 2,4100 | 2,4100 | 106.700 |
| 06 feb 2024 | 3,4100 | 3,4700 | 2,4000 | 2,7200 | 2,7200 | 184.000 |
| 05 feb 2024 | 4,4500 | 4,4700 | 3,5540 | 3,8460 | 3,8460 | 337.100 |
| 02 feb 2024 | 3,4100 | 4,2200 | 3,4100 | 4,0900 | 4,0900 | 177.800 |
| 01 feb 2024 | 3,7000 | 3,7500 | 3,2700 | 3,5300 | 3,5300 | 46.000 |
| 31 gen 2024 | 3,0620 | 3,7200 | 2,9500 | 3,5000 | 3,5000 | 171.900 |
| 30 gen 2024 | 2,7000 | 3,3100 | 2,6560 | 2,9900 | 2,9900 | 77.600 |
| 29 gen 2024 | 2,7100 | 3,0700 | 2,6200 | 2,6800 | 2,6800 | 11.000 |
| 26 gen 2024 | 2,8300 | 2,9100 | 2,6800 | 2,7850 | 2,7850 | 15.000 |
| 25 gen 2024 | 3,1300 | 3,3130 | 2,7900 | 2,9300 | 2,9300 | 19.000 |
| 24 gen 2024 | 2,7600 | 3,3680 | 2,7600 | 3,1850 | 3,1850 | 29.100 |
| 23 gen 2024 | 2,6200 | 3,6300 | 2,6000 | 2,7600 | 2,7600 | 48.000 |
| 22 gen 2024 | 2,4300 | 2,9700 | 2,4100 | 2,6000 | 2,6000 | 52.700 |
| 22 gen 2024 | 1:8 Frazionamento azionario | |||||
| 19 gen 2024 | 3,5360 | 3,5520 | 2,8800 | 2,9600 | 2,9600 | 22.213 |
| 18 gen 2024 | 3,6000 | 3,6000 | 3,1120 | 3,5120 | 3,5120 | 19.525 |
| 17 gen 2024 | 3,2800 | 3,4880 | 2,9120 | 3,2000 | 3,2000 | 29.350 |
| 16 gen 2024 | 3,7840 | 3,7840 | 3,4240 | 3,7600 | 3,7600 | 9.000 |
| 12 gen 2024 | 4,0000 | 4,0800 | 3,6000 | 3,6080 | 3,6080 | 3.200 |
| 11 gen 2024 | 4,0000 | 4,2400 | 3,9200 | 3,9200 | 3,9200 | 2.113 |
| 10 gen 2024 | 4,2320 | 4,2400 | 4,0000 | 4,0000 | 4,0000 | 3.575 |
| 09 gen 2024 | 3,8800 | 4,2400 | 3,8800 | 4,0560 | 4,0560 | 1.413 |
| 08 gen 2024 | 4,3280 | 4,3920 | 3,7600 | 4,0400 | 4,0400 | 2.800 |
| 05 gen 2024 | 4,2320 | 4,2400 | 3,8720 | 4,1200 | 4,1200 | 2.063 |
| 04 gen 2024 | 4,1600 | 4,3200 | 4,0880 | 4,0880 | 4,0880 | 413 |
| 03 gen 2024 | 4,2080 | 4,5600 | 4,0000 | 4,0080 | 4,0080 | 6.713 |
| 02 gen 2024 | 4,7840 | 4,7840 | 3,9120 | 3,9200 | 3,9200 | 5.813 |
| 29 dic 2023 | 4,4800 | 4,8000 | 4,2240 | 4,5600 | 4,5600 | 5.675 |
| 28 dic 2023 | 4,8800 | 4,8800 | 4,4400 | 4,6320 | 4,6320 | 2.913 |
| 27 dic 2023 | 4,7280 | 4,9520 | 4,1920 | 4,8000 | 4,8000 | 3.400 |
| 26 dic 2023 | 4,8400 | 5,0400 | 3,6000 | 5,0400 | 5,0400 | 3.950 |
| 22 dic 2023 | 4,5680 | 5,0400 | 4,5680 | 4,9520 | 4,9520 | 1.600 |
| 21 dic 2023 | 4,4720 | 4,8000 | 4,4720 | 4,8000 | 4,8000 | 1.013 |
| 20 dic 2023 | 4,7760 | 4,8000 | 4,5680 | 4,5680 | 4,5680 | 650 |
| 19 dic 2023 | 4,6720 | 4,6720 | 4,4480 | 4,4720 | 4,4720 | 2.513 |
| 18 dic 2023 | 4,4240 | 4,8000 | 4,4240 | 4,4800 | 4,4800 | 1.875 |
| 15 dic 2023 | 4,8640 | 5,0400 | 4,5680 | 4,5760 | 4,5760 | 3.663 |
| 14 dic 2023 | 5,2000 | 5,4080 | 4,7200 | 4,7200 | 4,7200 | 15.163 |
| 13 dic 2023 | 4,9600 | 5,6000 | 4,5520 | 4,8800 | 4,8800 | 6.363 |
| 12 dic 2023 | 5,2160 | 5,2160 | 4,8000 | 4,8000 | 4,8000 | 6.888 |
| *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.