Italia markets open in 7 hours 9 minutes
Dow Jones
38.886,17 +78,84 (+0,20%) Nasdaq
17.173,12 -14,78 (-0,09%) Nikkei 225
38.703,51 +213,34 (+0,55%) EUR/USD
1,0896 +0,0001 (+0,01%) Bitcoin EUR
64.994,13 -238,05 (-0,36%) CMC Crypto 200
1.476,65 -48,15 (-3,16%)
Rocket Lab USA, Inc. (RKLB)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 giu 2024 | 4,3800 | 4,4400 | 4,3200 | 4,3700 | 4,3700 | 3.231.520 |
| 05 giu 2024 | 4,3300 | 4,4400 | 4,2600 | 4,4400 | 4,4400 | 4.798.600 |
| 04 giu 2024 | 4,2800 | 4,3100 | 4,2300 | 4,2800 | 4,2800 | 4.188.500 |
| 03 giu 2024 | 4,4000 | 4,4500 | 4,2600 | 4,3300 | 4,3300 | 4.725.100 |
| 31 mag 2024 | 4,3200 | 4,4150 | 4,2200 | 4,3700 | 4,3700 | 6.454.300 |
| 30 mag 2024 | 4,2800 | 4,3800 | 4,1720 | 4,3300 | 4,3300 | 5.056.700 |
| 29 mag 2024 | 4,3100 | 4,3200 | 4,1500 | 4,1800 | 4,1800 | 6.190.200 |
| 28 mag 2024 | 4,2500 | 4,4700 | 4,2400 | 4,3900 | 4,3900 | 7.648.400 |
| 24 mag 2024 | 4,2500 | 4,2680 | 4,1800 | 4,2100 | 4,2100 | 5.147.100 |
| 23 mag 2024 | 4,3600 | 4,3800 | 4,1800 | 4,2200 | 4,2200 | 5.007.300 |
| 22 mag 2024 | 4,4700 | 4,4900 | 4,2800 | 4,3400 | 4,3400 | 4.592.600 |
| 21 mag 2024 | 4,3800 | 4,5300 | 4,3500 | 4,4600 | 4,4600 | 5.936.300 |
| 20 mag 2024 | 4,2900 | 4,4350 | 4,2350 | 4,4000 | 4,4000 | 5.456.600 |
| 17 mag 2024 | 4,2400 | 4,3000 | 4,1800 | 4,2500 | 4,2500 | 4.909.700 |
| 16 mag 2024 | 4,3400 | 4,4450 | 4,2200 | 4,2400 | 4,2400 | 5.501.700 |
| 15 mag 2024 | 4,6000 | 4,6400 | 4,3150 | 4,3400 | 4,3400 | 11.808.200 |
| 14 mag 2024 | 4,2400 | 4,5800 | 4,2400 | 4,5600 | 4,5600 | 20.583.400 |
| 13 mag 2024 | 4,1600 | 4,4600 | 4,1500 | 4,1600 | 4,1600 | 10.483.200 |
| 10 mag 2024 | 4,1000 | 4,2000 | 3,9750 | 4,1100 | 4,1100 | 9.940.200 |
| 09 mag 2024 | 4,1280 | 4,3000 | 4,1100 | 4,2600 | 4,2600 | 7.792.400 |
| 08 mag 2024 | 3,8800 | 4,1200 | 3,8200 | 4,1000 | 4,1000 | 9.529.400 |
| 07 mag 2024 | 3,9000 | 3,9900 | 3,6550 | 3,9700 | 3,9700 | 17.275.500 |
| 06 mag 2024 | 4,0600 | 4,1200 | 4,0250 | 4,0600 | 4,0600 | 8.227.100 |
| 03 mag 2024 | 4,0000 | 4,0800 | 3,9600 | 4,0000 | 4,0000 | 5.417.200 |
| 02 mag 2024 | 3,9000 | 3,9550 | 3,8100 | 3,9500 | 3,9500 | 6.283.300 |
| 01 mag 2024 | 3,7600 | 3,9800 | 3,7200 | 3,8500 | 3,8500 | 9.613.300 |
| 30 apr 2024 | 3,8200 | 3,8350 | 3,7100 | 3,7600 | 3,7600 | 7.577.600 |
| 29 apr 2024 | 3,8100 | 3,8300 | 3,7300 | 3,8000 | 3,8000 | 3.869.200 |
| 26 apr 2024 | 3,6700 | 3,7750 | 3,6500 | 3,7700 | 3,7700 | 5.016.500 |
| 25 apr 2024 | 3,6600 | 3,6850 | 3,5600 | 3,6500 | 3,6500 | 5.236.200 |
| 24 apr 2024 | 3,7300 | 3,7800 | 3,6200 | 3,6900 | 3,6900 | 6.095.200 |
| 23 apr 2024 | 3,5800 | 3,7800 | 3,5750 | 3,6800 | 3,6800 | 5.609.700 |
| 22 apr 2024 | 3,5800 | 3,6100 | 3,4900 | 3,5900 | 3,5900 | 5.642.300 |
| 19 apr 2024 | 3,5300 | 3,6200 | 3,5100 | 3,5500 | 3,5500 | 5.658.900 |
| 18 apr 2024 | 3,5800 | 3,6400 | 3,4800 | 3,5500 | 3,5500 | 5.011.500 |
| 17 apr 2024 | 3,5800 | 3,6600 | 3,5400 | 3,5700 | 3,5700 | 4.283.900 |
| 16 apr 2024 | 3,5100 | 3,6500 | 3,4700 | 3,5600 | 3,5600 | 7.231.000 |
| 15 apr 2024 | 3,7600 | 3,7850 | 3,5100 | 3,5300 | 3,5300 | 15.973.800 |
| 12 apr 2024 | 3,8500 | 3,8700 | 3,7000 | 3,7300 | 3,7300 | 8.788.500 |
| 11 apr 2024 | 3,8300 | 3,9550 | 3,7800 | 3,8600 | 3,8600 | 7.521.100 |
| 10 apr 2024 | 3,7400 | 3,7800 | 3,6600 | 3,7400 | 3,7400 | 7.771.400 |
| 09 apr 2024 | 3,8400 | 3,9200 | 3,7800 | 3,8400 | 3,8400 | 5.242.400 |
| 08 apr 2024 | 3,8100 | 3,8400 | 3,7300 | 3,7700 | 3,7700 | 6.365.100 |
| 05 apr 2024 | 3,9100 | 3,9200 | 3,7800 | 3,8000 | 3,8000 | 9.050.300 |
| 04 apr 2024 | 3,9300 | 4,0400 | 3,8600 | 3,9000 | 3,9000 | 6.599.800 |
| 03 apr 2024 | 3,9000 | 3,9500 | 3,8000 | 3,8800 | 3,8800 | 7.968.900 |
| 02 apr 2024 | 4,0300 | 4,0300 | 3,8330 | 3,8700 | 3,8700 | 12.248.300 |
| 01 apr 2024 | 4,1300 | 4,1400 | 4,0300 | 4,0800 | 4,0800 | 5.843.500 |
| 28 mar 2024 | 4,1300 | 4,2300 | 4,0900 | 4,1100 | 4,1100 | 6.250.800 |
| 27 mar 2024 | 4,1000 | 4,1500 | 4,0500 | 4,1400 | 4,1400 | 4.884.000 |
| 26 mar 2024 | 4,1000 | 4,1850 | 4,0500 | 4,0600 | 4,0600 | 8.577.200 |
| 25 mar 2024 | 4,0700 | 4,2000 | 4,0600 | 4,0800 | 4,0800 | 4.500.100 |
| 22 mar 2024 | 4,0600 | 4,1200 | 4,0000 | 4,0500 | 4,0500 | 8.710.500 |
| 21 mar 2024 | 4,1100 | 4,2800 | 4,0500 | 4,0900 | 4,0900 | 8.974.100 |
| 20 mar 2024 | 4,0100 | 4,1000 | 3,9500 | 4,0300 | 4,0300 | 10.242.800 |
| 19 mar 2024 | 4,0000 | 4,1000 | 3,9800 | 4,0600 | 4,0600 | 6.529.400 |
| 18 mar 2024 | 4,1600 | 4,1600 | 3,9700 | 4,0000 | 4,0000 | 12.878.000 |
| 15 mar 2024 | 4,1400 | 4,2700 | 4,1100 | 4,1200 | 4,1200 | 14.480.900 |
| 14 mar 2024 | 4,2800 | 4,2980 | 4,1100 | 4,1700 | 4,1700 | 7.492.900 |
| 13 mar 2024 | 4,3400 | 4,4500 | 4,2850 | 4,2900 | 4,2900 | 7.220.000 |
| 12 mar 2024 | 4,3400 | 4,3750 | 4,2300 | 4,3400 | 4,3400 | 8.475.600 |
| 11 mar 2024 | 4,4400 | 4,7250 | 4,4400 | 4,4800 | 4,4800 | 7.305.400 |
| 08 mar 2024 | 4,4700 | 4,5300 | 4,3400 | 4,4200 | 4,4200 | 4.878.600 |
| 07 mar 2024 | 4,3400 | 4,4400 | 4,2900 | 4,4300 | 4,4300 | 4.794.900 |
| 06 mar 2024 | 4,3000 | 4,4700 | 4,2600 | 4,3000 | 4,3000 | 5.275.300 |
| 05 mar 2024 | 4,3900 | 4,3900 | 4,1700 | 4,2400 | 4,2400 | 8.795.500 |
| 04 mar 2024 | 4,6200 | 4,7000 | 4,3900 | 4,4300 | 4,4300 | 6.287.100 |
| 01 mar 2024 | 4,6300 | 4,6700 | 4,5000 | 4,5400 | 4,5400 | 5.093.100 |
| 29 feb 2024 | 4,6900 | 4,8100 | 4,4900 | 4,5850 | 4,5850 | 11.037.500 |
| 28 feb 2024 | 4,4200 | 4,7700 | 4,1100 | 4,5900 | 4,5900 | 11.858.800 |
| 27 feb 2024 | 4,6000 | 4,7950 | 4,5700 | 4,7100 | 4,7100 | 11.001.900 |
| 26 feb 2024 | 4,3900 | 4,6000 | 4,3500 | 4,5700 | 4,5700 | 7.252.700 |
| 23 feb 2024 | 4,4600 | 4,5300 | 4,3600 | 4,3800 | 4,3800 | 6.560.100 |
| 22 feb 2024 | 4,7100 | 4,7500 | 4,4300 | 4,4400 | 4,4400 | 8.943.700 |
| 21 feb 2024 | 4,7900 | 4,8050 | 4,6200 | 4,6400 | 4,6400 | 5.457.600 |
| 20 feb 2024 | 4,9200 | 5,1000 | 4,7900 | 4,8300 | 4,8300 | 7.477.600 |
| 16 feb 2024 | 4,9000 | 5,0800 | 4,8400 | 4,8900 | 4,8900 | 7.277.000 |
| 15 feb 2024 | 4,8750 | 5,0350 | 4,8000 | 4,8900 | 4,8900 | 8.775.600 |
| 14 feb 2024 | 4,5700 | 4,8200 | 4,3900 | 4,8000 | 4,8000 | 10.111.800 |
| 13 feb 2024 | 4,5800 | 4,6500 | 4,3800 | 4,4400 | 4,4400 | 8.760.400 |
| 12 feb 2024 | 4,4350 | 4,7900 | 4,4350 | 4,7200 | 4,7200 | 15.404.900 |
| 09 feb 2024 | 4,3900 | 4,4200 | 4,2400 | 4,3400 | 4,3400 | 6.984.700 |
| 08 feb 2024 | 4,2800 | 4,3590 | 4,2300 | 4,3000 | 4,3000 | 6.020.100 |
| 07 feb 2024 | 4,2900 | 4,4700 | 4,1900 | 4,2700 | 4,2700 | 8.081.300 |
| 06 feb 2024 | 4,0400 | 4,2600 | 4,0300 | 4,2600 | 4,2600 | 10.817.100 |
| 05 feb 2024 | 3,9800 | 4,1100 | 3,9500 | 4,0700 | 4,0700 | 11.193.100 |
| 02 feb 2024 | 4,0100 | 4,0200 | 3,9200 | 3,9750 | 3,9750 | 47.841.700 |
| 01 feb 2024 | 4,1900 | 4,2900 | 3,8900 | 4,0200 | 4,0200 | 61.537.000 |
| 31 gen 2024 | 4,9750 | 5,1600 | 4,8500 | 4,8500 | 4,8500 | 5.797.100 |
| 30 gen 2024 | 5,0800 | 5,1100 | 4,9200 | 4,9800 | 4,9800 | 3.265.800 |
| 29 gen 2024 | 4,8800 | 5,1400 | 4,8800 | 5,1400 | 5,1400 | 3.040.100 |
| 26 gen 2024 | 4,9400 | 5,0200 | 4,8500 | 4,8800 | 4,8800 | 2.506.200 |
| 25 gen 2024 | 5,1100 | 5,1100 | 4,8300 | 4,9200 | 4,9200 | 4.034.900 |
| 24 gen 2024 | 5,1700 | 5,2450 | 4,9700 | 5,0300 | 5,0300 | 3.416.000 |
| 23 gen 2024 | 5,1000 | 5,2200 | 5,0350 | 5,0800 | 5,0800 | 3.484.600 |
| 22 gen 2024 | 4,9000 | 5,0700 | 4,8500 | 5,0500 | 5,0500 | 5.269.800 |
| 19 gen 2024 | 4,9000 | 4,9000 | 4,6900 | 4,8600 | 4,8600 | 4.331.100 |
| 18 gen 2024 | 5,0000 | 5,0500 | 4,7700 | 4,8500 | 4,8500 | 4.912.900 |
| 17 gen 2024 | 4,9000 | 5,0150 | 4,8560 | 4,9200 | 4,9200 | 4.845.600 |
| 16 gen 2024 | 5,1100 | 5,1600 | 4,8800 | 4,9400 | 4,9400 | 6.317.900 |
| *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.