Italia markets close in 3 minutes
FTSE MIB
33.781,69 -514,62 (-1,50%) Dow Jones
38.087,31 -298,78 (-0,78%) Nasdaq
15.866,44 -116,64 (-0,73%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,89 -0,74 (-0,90%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Rackspace Technology, Inc. (RXT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:26AM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 1,7200 | 1,7700 | 1,7001 | 1,7400 | 1,7400 | 154.261 |
| 29 apr 2024 | 1,7500 | 1,8050 | 1,7300 | 1,7500 | 1,7500 | 267.600 |
| 26 apr 2024 | 1,6900 | 1,7700 | 1,6600 | 1,7500 | 1,7500 | 506.300 |
| 25 apr 2024 | 1,6200 | 1,7100 | 1,5650 | 1,6800 | 1,6800 | 882.500 |
| 24 apr 2024 | 1,6600 | 1,6700 | 1,6000 | 1,6300 | 1,6300 | 428.800 |
| 23 apr 2024 | 1,6500 | 1,7500 | 1,6350 | 1,6800 | 1,6800 | 560.200 |
| 22 apr 2024 | 1,6100 | 1,6500 | 1,5800 | 1,6500 | 1,6500 | 538.300 |
| 19 apr 2024 | 1,5200 | 1,6400 | 1,5200 | 1,6000 | 1,6000 | 2.439.600 |
| 18 apr 2024 | 1,5200 | 1,6200 | 1,5100 | 1,5700 | 1,5700 | 752.200 |
| 17 apr 2024 | 1,6200 | 1,6700 | 1,5100 | 1,5200 | 1,5200 | 1.004.100 |
| 16 apr 2024 | 1,5700 | 1,6270 | 1,5600 | 1,5800 | 1,5800 | 763.300 |
| 15 apr 2024 | 1,7000 | 1,7250 | 1,5900 | 1,6000 | 1,6000 | 739.900 |
| 12 apr 2024 | 1,6800 | 1,7000 | 1,6250 | 1,6700 | 1,6700 | 554.500 |
| 11 apr 2024 | 1,6800 | 1,7500 | 1,6600 | 1,6900 | 1,6900 | 417.300 |
| 10 apr 2024 | 1,7000 | 1,7000 | 1,6300 | 1,6800 | 1,6800 | 835.900 |
| 09 apr 2024 | 1,6900 | 1,7800 | 1,6700 | 1,7500 | 1,7500 | 672.700 |
| 08 apr 2024 | 1,7700 | 1,8200 | 1,7200 | 1,7300 | 1,7300 | 753.400 |
| 05 apr 2024 | 1,8400 | 1,8550 | 1,7700 | 1,7700 | 1,7700 | 453.900 |
| 04 apr 2024 | 1,8500 | 1,9700 | 1,8150 | 1,8400 | 1,8400 | 1.783.900 |
| 03 apr 2024 | 1,6300 | 1,8500 | 1,5800 | 1,8400 | 1,8400 | 1.787.200 |
| 02 apr 2024 | 1,5200 | 1,6450 | 1,4500 | 1,6400 | 1,6400 | 1.881.600 |
| 01 apr 2024 | 1,6200 | 1,6200 | 1,5210 | 1,5400 | 1,5400 | 839.400 |
| 28 mar 2024 | 1,5900 | 1,6500 | 1,5500 | 1,5800 | 1,5800 | 754.200 |
| 27 mar 2024 | 1,5000 | 1,5850 | 1,5000 | 1,5800 | 1,5800 | 750.300 |
| 26 mar 2024 | 1,5500 | 1,5800 | 1,4800 | 1,4800 | 1,4800 | 972.800 |
| 25 mar 2024 | 1,5400 | 1,5800 | 1,4900 | 1,5100 | 1,5100 | 1.268.500 |
| 22 mar 2024 | 1,6600 | 1,6600 | 1,5400 | 1,5400 | 1,5400 | 1.424.900 |
| 21 mar 2024 | 1,7100 | 1,7400 | 1,6600 | 1,6900 | 1,6900 | 1.205.800 |
| 20 mar 2024 | 1,5800 | 1,7400 | 1,5600 | 1,7100 | 1,7100 | 1.346.200 |
| 19 mar 2024 | 1,5500 | 1,6500 | 1,5100 | 1,6200 | 1,6200 | 1.599.800 |
| 18 mar 2024 | 1,5900 | 1,6400 | 1,5500 | 1,5600 | 1,5600 | 1.590.900 |
| 15 mar 2024 | 1,6400 | 1,7000 | 1,5700 | 1,5900 | 1,5900 | 6.440.000 |
| 14 mar 2024 | 1,8000 | 1,8200 | 1,6400 | 1,6400 | 1,6400 | 2.762.800 |
| 13 mar 2024 | 1,9700 | 2,0100 | 1,7500 | 1,7850 | 1,7850 | 5.377.000 |
| 12 mar 2024 | 2,1300 | 2,3400 | 2,0900 | 2,2100 | 2,2100 | 3.577.400 |
| 11 mar 2024 | 2,0200 | 2,1400 | 1,9400 | 2,1000 | 2,1000 | 2.390.900 |
| 08 mar 2024 | 2,0000 | 2,0990 | 1,9600 | 2,0300 | 2,0300 | 1.503.600 |
| 07 mar 2024 | 1,8900 | 2,0400 | 1,8100 | 1,9500 | 1,9500 | 1.554.300 |
| 06 mar 2024 | 1,7300 | 1,9100 | 1,7200 | 1,8400 | 1,8400 | 2.030.600 |
| 05 mar 2024 | 1,9000 | 1,9600 | 1,7100 | 1,7600 | 1,7600 | 1.880.200 |
| 04 mar 2024 | 2,1900 | 2,2400 | 1,9500 | 1,9600 | 1,9600 | 1.475.500 |
| 01 mar 2024 | 2,1200 | 2,2300 | 2,0500 | 2,1700 | 2,1700 | 1.361.600 |
| 29 feb 2024 | 2,0400 | 2,1500 | 2,0000 | 2,1100 | 2,1100 | 1.228.300 |
| 28 feb 2024 | 2,0500 | 2,0650 | 1,9800 | 1,9900 | 1,9900 | 956.200 |
| 27 feb 2024 | 2,0800 | 2,1700 | 2,0600 | 2,0700 | 2,0700 | 894.400 |
| 26 feb 2024 | 1,9700 | 2,1100 | 1,9210 | 2,0800 | 2,0800 | 1.401.200 |
| 23 feb 2024 | 2,1000 | 2,1800 | 1,8850 | 1,9600 | 1,9600 | 1.529.800 |
| 22 feb 2024 | 1,9100 | 2,2300 | 1,8900 | 2,1200 | 2,1200 | 2.025.900 |
| 21 feb 2024 | 1,9000 | 1,9700 | 1,8900 | 1,9200 | 1,9200 | 1.284.600 |
| 20 feb 2024 | 1,9200 | 1,9850 | 1,8400 | 1,9400 | 1,9400 | 1.228.600 |
| 16 feb 2024 | 1,9500 | 2,0650 | 1,8900 | 2,0000 | 2,0000 | 1.318.400 |
| 15 feb 2024 | 1,8100 | 2,0100 | 1,8100 | 1,9600 | 1,9600 | 1.849.900 |
| 14 feb 2024 | 1,7800 | 1,8750 | 1,7400 | 1,8100 | 1,8100 | 893.800 |
| 13 feb 2024 | 1,8100 | 1,8250 | 1,7200 | 1,7200 | 1,7200 | 1.178.000 |
| 12 feb 2024 | 1,6700 | 1,9200 | 1,6500 | 1,8400 | 1,8400 | 2.145.000 |
| 09 feb 2024 | 1,5800 | 1,6900 | 1,5700 | 1,6700 | 1,6700 | 630.700 |
| 08 feb 2024 | 1,6000 | 1,6200 | 1,5700 | 1,5900 | 1,5900 | 651.900 |
| 07 feb 2024 | 1,5700 | 1,6200 | 1,5200 | 1,5800 | 1,5800 | 735.900 |
| 06 feb 2024 | 1,5000 | 1,5700 | 1,4950 | 1,5500 | 1,5500 | 502.000 |
| 05 feb 2024 | 1,6300 | 1,6300 | 1,5100 | 1,5300 | 1,5300 | 831.000 |
| 02 feb 2024 | 1,6700 | 1,6900 | 1,6200 | 1,6500 | 1,6500 | 537.300 |
| 01 feb 2024 | 1,6900 | 1,7400 | 1,6600 | 1,6900 | 1,6900 | 757.000 |
| 31 gen 2024 | 1,7100 | 1,7900 | 1,6600 | 1,6800 | 1,6800 | 1.027.100 |
| 30 gen 2024 | 1,8200 | 1,8400 | 1,7310 | 1,7500 | 1,7500 | 632.900 |
| 29 gen 2024 | 1,7350 | 1,8650 | 1,7100 | 1,8300 | 1,8300 | 697.600 |
| 26 gen 2024 | 1,6900 | 1,8000 | 1,6500 | 1,7700 | 1,7700 | 1.063.700 |
| 25 gen 2024 | 1,6100 | 1,7450 | 1,5900 | 1,7100 | 1,7100 | 2.730.500 |
| 24 gen 2024 | 2,0000 | 2,0080 | 1,8950 | 1,9200 | 1,9200 | 645.000 |
| 23 gen 2024 | 1,9200 | 2,0400 | 1,9010 | 1,9400 | 1,9400 | 1.504.000 |
| 22 gen 2024 | 1,7400 | 1,9100 | 1,7400 | 1,9000 | 1,9000 | 1.391.400 |
| 19 gen 2024 | 1,6400 | 1,7450 | 1,5750 | 1,7300 | 1,7300 | 2.629.000 |
| 18 gen 2024 | 1,6500 | 1,6800 | 1,5600 | 1,6200 | 1,6200 | 825.000 |
| 17 gen 2024 | 1,6900 | 1,7000 | 1,5600 | 1,6400 | 1,6400 | 1.283.000 |
| 16 gen 2024 | 1,7700 | 1,8550 | 1,7100 | 1,7200 | 1,7200 | 856.000 |
| 12 gen 2024 | 1,7000 | 1,9790 | 1,6400 | 1,7500 | 1,7500 | 1.885.000 |
| 11 gen 2024 | 1,8100 | 1,8100 | 1,6700 | 1,7300 | 1,7300 | 763.500 |
| 10 gen 2024 | 1,6700 | 1,8250 | 1,6450 | 1,7900 | 1,7900 | 1.087.200 |
| 09 gen 2024 | 1,7400 | 1,7700 | 1,6500 | 1,6800 | 1,6800 | 893.900 |
| 08 gen 2024 | 1,7600 | 1,8300 | 1,7100 | 1,7800 | 1,7800 | 505.200 |
| 05 gen 2024 | 1,7700 | 1,8700 | 1,7400 | 1,7900 | 1,7900 | 1.137.100 |
| 04 gen 2024 | 1,8400 | 1,8600 | 1,7650 | 1,7700 | 1,7700 | 628.700 |
| 03 gen 2024 | 1,8500 | 1,9550 | 1,8100 | 1,8300 | 1,8300 | 878.600 |
| 02 gen 2024 | 1,9600 | 2,0900 | 1,8700 | 1,8900 | 1,8900 | 1.280.600 |
| 29 dic 2023 | 1,9900 | 2,0400 | 1,8600 | 2,0000 | 2,0000 | 1.412.600 |
| 28 dic 2023 | 1,9000 | 2,0200 | 1,8800 | 1,9900 | 1,9900 | 1.091.600 |
| 27 dic 2023 | 1,9600 | 1,9850 | 1,8550 | 1,8900 | 1,8900 | 886.600 |
| 26 dic 2023 | 1,7900 | 2,0000 | 1,7900 | 1,9600 | 1,9600 | 1.150.500 |
| 22 dic 2023 | 1,8100 | 1,8700 | 1,7600 | 1,7800 | 1,7800 | 853.900 |
| 21 dic 2023 | 1,6900 | 1,8150 | 1,6600 | 1,8000 | 1,8000 | 868.700 |
| 20 dic 2023 | 1,7500 | 1,7900 | 1,6200 | 1,6300 | 1,6300 | 729.500 |
| 19 dic 2023 | 1,7100 | 1,7950 | 1,6700 | 1,7600 | 1,7600 | 1.282.600 |
| 18 dic 2023 | 1,7400 | 1,8050 | 1,6500 | 1,6700 | 1,6700 | 1.210.700 |
| 15 dic 2023 | 1,8500 | 1,9100 | 1,7800 | 1,8000 | 1,8000 | 3.173.800 |
| 14 dic 2023 | 1,7500 | 2,0070 | 1,7500 | 1,8900 | 1,8900 | 2.685.900 |
| 13 dic 2023 | 1,6600 | 1,7300 | 1,5500 | 1,7000 | 1,7000 | 1.597.500 |
| 12 dic 2023 | 1,6900 | 1,7380 | 1,6500 | 1,7200 | 1,7200 | 1.058.400 |
| 11 dic 2023 | 1,5900 | 1,7300 | 1,5800 | 1,7200 | 1,7200 | 1.315.700 |
| 08 dic 2023 | 1,4900 | 1,6100 | 1,4700 | 1,5900 | 1,5900 | 1.158.500 |
| 07 dic 2023 | 1,4600 | 1,5310 | 1,3750 | 1,5100 | 1,5100 | 1.101.100 |
| 06 dic 2023 | 1,3600 | 1,4600 | 1,3600 | 1,4200 | 1,4200 | 575.300 |
| *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.