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
58.439,85 +3.605,44 (+6,58%)
Rakuten Group, Inc. (RKUNF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 09:31AM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 200 |
| 02 mag 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 01 mag 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 100 |
| 30 apr 2024 | 4,8160 | 4,8160 | 4,8160 | 4,8160 | 4,8160 | 1.000 |
| 29 apr 2024 | 4,5960 | 4,5960 | 4,5960 | 4,5960 | 4,5960 | 100 |
| 26 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 25 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 100 |
| 24 apr 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 23 apr 2024 | 5,0000 | 5,0000 | 4,9900 | 4,9900 | 4,9900 | 100 |
| 22 apr 2024 | 5,0500 | 5,0500 | 4,9080 | 4,9080 | 4,9080 | 1.000 |
| 19 apr 2024 | 5,0100 | 5,0100 | 4,8178 | 4,8178 | 4,8178 | 2.800 |
| 18 apr 2024 | 5,2200 | 5,2200 | 5,1000 | 5,1000 | 5,1000 | 1.000 |
| 17 apr 2024 | 5,3780 | 5,3780 | 5,3780 | 5,3780 | 5,3780 | - |
| 16 apr 2024 | 5,4200 | 5,4200 | 5,3780 | 5,3780 | 5,3780 | 5.100 |
| 15 apr 2024 | 5,5945 | 5,5945 | 5,5945 | 5,5945 | 5,5945 | - |
| 12 apr 2024 | 5,5945 | 5,5945 | 5,5945 | 5,5945 | 5,5945 | - |
| 11 apr 2024 | 5,5945 | 5,5945 | 5,5945 | 5,5945 | 5,5945 | - |
| 10 apr 2024 | 5,7660 | 5,7660 | 5,5945 | 5,5945 | 5,5945 | 4.600 |
| 09 apr 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 1.000 |
| 08 apr 2024 | 5,6680 | 5,6680 | 5,6680 | 5,6680 | 5,6680 | - |
| 05 apr 2024 | 5,6680 | 5,6680 | 5,6680 | 5,6680 | 5,6680 | 100 |
| 04 apr 2024 | 5,6750 | 5,6750 | 5,6750 | 5,6750 | 5,6750 | - |
| 03 apr 2024 | 5,6750 | 5,6750 | 5,6750 | 5,6750 | 5,6750 | 100 |
| 02 apr 2024 | 5,0900 | 5,5500 | 5,0900 | 5,5500 | 5,5500 | 1.000 |
| 01 apr 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | - |
| 28 mar 2024 | 5,4900 | 5,6600 | 5,4900 | 5,6600 | 5,6600 | 200 |
| 27 mar 2024 | 5,5400 | 5,7150 | 5,5400 | 5,7150 | 5,7150 | 500 |
| 26 mar 2024 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | 100 |
| 25 mar 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 22 mar 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 21 mar 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 200 |
| 20 mar 2024 | 5,5300 | 5,5300 | 5,5300 | 5,5300 | 5,5300 | - |
| 19 mar 2024 | 5,5300 | 5,5300 | 5,5300 | 5,5300 | 5,5300 | 100 |
| 18 mar 2024 | 5,5350 | 5,5350 | 5,3600 | 5,3600 | 5,3600 | 100 |
| 15 mar 2024 | 5,2340 | 5,2340 | 5,2340 | 5,2340 | 5,2340 | 100 |
| 14 mar 2024 | 5,3820 | 5,3820 | 5,1741 | 5,1741 | 5,1741 | 400 |
| 13 mar 2024 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 1.100 |
| 12 mar 2024 | 5,7500 | 5,7500 | 5,3800 | 5,7463 | 5,7463 | 500 |
| 11 mar 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 08 mar 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 07 mar 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 06 mar 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 05 mar 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 700 |
| 04 mar 2024 | 5,4700 | 5,5150 | 5,4700 | 5,5150 | 5,5150 | 200 |
| 01 mar 2024 | 5,4355 | 5,4355 | 5,4355 | 5,4355 | 5,4355 | 100 |
| 29 feb 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 28 feb 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 100 |
| 27 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 11.800 |
| 26 feb 2024 | 5,4700 | 5,4700 | 4,9200 | 4,9200 | 4,9200 | 300 |
| 23 feb 2024 | 4,8900 | 5,1000 | 4,8900 | 5,1000 | 5,1000 | 400 |
| 22 feb 2024 | 5,3100 | 5,3100 | 5,0000 | 5,2464 | 5,2464 | 2.100 |
| 21 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 20 feb 2024 | 4,7900 | 5,2000 | 4,7900 | 5,1000 | 5,1000 | 500 |
| 16 feb 2024 | 4,7500 | 5,1000 | 4,7500 | 5,1000 | 5,1000 | 4.100 |
| 15 feb 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 100 |
| 14 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 13 feb 2024 | 4,0800 | 4,1000 | 4,0800 | 4,0800 | 4,0800 | 400 |
| 12 feb 2024 | 4,0031 | 4,0031 | 4,0031 | 4,0031 | 4,0031 | - |
| 09 feb 2024 | 4,0031 | 4,0031 | 4,0031 | 4,0031 | 4,0031 | 100 |
| 08 feb 2024 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | - |
| 07 feb 2024 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | - |
| 06 feb 2024 | 4,1600 | 4,3350 | 4,1600 | 4,3350 | 4,3350 | 100 |
| 05 feb 2024 | 4,2300 | 4,3800 | 4,2300 | 4,3800 | 4,3800 | 100 |
| 02 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 01 feb 2024 | 4,2650 | 4,2650 | 4,1800 | 4,1800 | 4,1800 | 500 |
| 31 gen 2024 | 4,2725 | 4,2725 | 4,2725 | 4,2725 | 4,2725 | - |
| 30 gen 2024 | 4,3950 | 4,3950 | 4,2725 | 4,2725 | 4,2725 | 100 |
| 29 gen 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 800 |
| 26 gen 2024 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | - |
| 25 gen 2024 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | 100 |
| 24 gen 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 100 |
| 23 gen 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 22 gen 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 19 gen 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 18 gen 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 2.000 |
| 17 gen 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 100 |
| 16 gen 2024 | 4,4565 | 4,4565 | 4,4565 | 4,4565 | 4,4565 | 5.400 |
| 12 gen 2024 | 4,3045 | 4,3045 | 4,3045 | 4,3045 | 4,3045 | 100 |
| 11 gen 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 10 gen 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 09 gen 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 100 |
| 08 gen 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 100 |
| 05 gen 2024 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | 100 |
| 04 gen 2024 | 4,4600 | 4,4600 | 4,3005 | 4,3250 | 4,3250 | 200 |
| 03 gen 2024 | 4,3800 | 4,4700 | 4,3800 | 4,4667 | 4,4667 | 4.000 |
| 02 gen 2024 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 200 |
| 29 dic 2023 | 4,2200 | 4,4780 | 4,2200 | 4,3700 | 4,3700 | 400 |
| 28 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 100 |
| 27 dic 2023 | 3,8500 | 4,0300 | 3,8500 | 4,0300 | 4,0300 | 12.100 |
| 26 dic 2023 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | 100 |
| 22 dic 2023 | 3,9500 | 4,1000 | 3,9500 | 4,1000 | 4,1000 | 2.600 |
| 21 dic 2023 | 4,0950 | 4,0950 | 4,0950 | 4,0950 | 4,0950 | 100 |
| 20 dic 2023 | 4,0150 | 4,0150 | 4,0150 | 4,0150 | 4,0150 | 100 |
| 19 dic 2023 | 3,8920 | 3,9535 | 3,8920 | 3,9535 | 3,9535 | 12.100 |
| 18 dic 2023 | 4,0000 | 4,0750 | 4,0000 | 4,0750 | 4,0750 | 100 |
| 15 dic 2023 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 2.500 |
| 14 dic 2023 | 4,0040 | 4,0040 | 4,0040 | 4,0040 | 4,0040 | 100 |
| 13 dic 2023 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | 100 |
| 12 dic 2023 | 4,0500 | 4,0500 | 3,8500 | 3,8500 | 3,8500 | 300 |
| 11 dic 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 100 |
| *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.