Italia markets close in 1 hour 52 minutes
FTSE MIB
34.320,94 -42,81 (-0,12%) Dow Jones
38.484,11 -19,58 (-0,05%) Nasdaq
15.822,75 +126,11 (+0,80%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,04 -0,32 (-0,38%) Bitcoin EUR
61.723,55 -182,24 (-0,29%)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:36AM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 2,7400 | 2,7800 | 2,7200 | 2,7400 | 2,7400 | 73.478 |
| 23 apr 2024 | 2,6400 | 2,7950 | 2,6300 | 2,7600 | 2,7600 | 5.501.300 |
| 22 apr 2024 | 2,5100 | 2,6900 | 2,4400 | 2,6600 | 2,6600 | 5.076.800 |
| 19 apr 2024 | 2,5400 | 2,6100 | 2,4630 | 2,4800 | 2,4800 | 3.534.000 |
| 18 apr 2024 | 2,6100 | 2,6980 | 2,5600 | 2,5700 | 2,5700 | 3.879.000 |
| 17 apr 2024 | 2,5700 | 2,6900 | 2,5450 | 2,6100 | 2,6100 | 4.057.600 |
| 16 apr 2024 | 2,5200 | 2,6000 | 2,4700 | 2,5500 | 2,5500 | 5.540.800 |
| 15 apr 2024 | 2,5700 | 2,6550 | 2,5080 | 2,5800 | 2,5800 | 8.048.700 |
| 12 apr 2024 | 2,7000 | 2,7300 | 2,6200 | 2,6500 | 2,6500 | 4.085.400 |
| 11 apr 2024 | 2,6700 | 2,7800 | 2,5800 | 2,7400 | 2,7400 | 6.582.400 |
| 10 apr 2024 | 2,6000 | 2,7000 | 2,5600 | 2,6600 | 2,6600 | 4.058.500 |
| 09 apr 2024 | 2,6500 | 2,7500 | 2,6500 | 2,7100 | 2,7100 | 3.554.900 |
| 08 apr 2024 | 2,6700 | 2,7950 | 2,6000 | 2,6300 | 2,6300 | 6.787.900 |
| 05 apr 2024 | 2,5600 | 2,6700 | 2,4800 | 2,6600 | 2,6600 | 9.542.000 |
| 04 apr 2024 | 2,7100 | 2,7650 | 2,5600 | 2,5700 | 2,5700 | 8.651.000 |
| 03 apr 2024 | 2,5600 | 2,6400 | 2,5320 | 2,6300 | 2,6300 | 8.814.100 |
| 02 apr 2024 | 2,3800 | 2,6000 | 2,2900 | 2,5900 | 2,5900 | 7.613.400 |
| 01 apr 2024 | 2,4400 | 2,5100 | 2,3700 | 2,4200 | 2,4200 | 7.063.900 |
| 28 mar 2024 | 2,4300 | 2,4700 | 2,3100 | 2,4200 | 2,4200 | 6.876.000 |
| 27 mar 2024 | 2,3300 | 2,4400 | 2,3000 | 2,4100 | 2,4100 | 3.555.900 |
| 26 mar 2024 | 2,3400 | 2,4000 | 2,2700 | 2,3000 | 2,3000 | 3.100.800 |
| 25 mar 2024 | 2,2900 | 2,4100 | 2,2900 | 2,3000 | 2,3000 | 3.241.700 |
| 22 mar 2024 | 2,3200 | 2,3200 | 2,2000 | 2,3000 | 2,3000 | 3.519.000 |
| 21 mar 2024 | 2,3300 | 2,3700 | 2,2800 | 2,3200 | 2,3200 | 4.191.600 |
| 20 mar 2024 | 2,0300 | 2,3500 | 1,9850 | 2,2900 | 2,2900 | 6.775.500 |
| 19 mar 2024 | 1,9100 | 2,0500 | 1,9020 | 2,0300 | 2,0300 | 3.503.100 |
| 18 mar 2024 | 2,0000 | 2,0100 | 1,9300 | 1,9600 | 1,9600 | 4.530.000 |
| 15 mar 2024 | 1,8800 | 2,0000 | 1,8700 | 1,9800 | 1,9800 | 9.463.000 |
| 14 mar 2024 | 1,9400 | 1,9400 | 1,8100 | 1,9000 | 1,9000 | 7.511.600 |
| 13 mar 2024 | 1,9500 | 1,9900 | 1,9100 | 1,9200 | 1,9200 | 4.518.900 |
| 12 mar 2024 | 2,0100 | 2,0500 | 1,9500 | 1,9600 | 1,9600 | 5.053.600 |
| 11 mar 2024 | 2,1200 | 2,1600 | 2,0100 | 2,0200 | 2,0200 | 5.443.700 |
| 08 mar 2024 | 2,1900 | 2,2500 | 2,1050 | 2,1200 | 2,1200 | 4.360.600 |
| 07 mar 2024 | 2,2000 | 2,2700 | 2,1700 | 2,1800 | 2,1800 | 4.751.900 |
| 06 mar 2024 | 2,2100 | 2,2400 | 2,0400 | 2,1800 | 2,1800 | 7.958.500 |
| 05 mar 2024 | 2,4000 | 2,4000 | 2,1200 | 2,1550 | 2,1550 | 12.112.800 |
| 04 mar 2024 | 2,0000 | 2,4600 | 2,0000 | 2,4200 | 2,4200 | 17.039.600 |
| 01 mar 2024 | 2,6600 | 2,7000 | 2,5900 | 2,6100 | 2,6100 | 2.494.000 |
| 29 feb 2024 | 2,6600 | 2,7700 | 2,6300 | 2,6500 | 2,6500 | 4.359.000 |
| 28 feb 2024 | 2,6600 | 2,6800 | 2,5900 | 2,6200 | 2,6200 | 4.025.400 |
| 27 feb 2024 | 2,7100 | 2,8100 | 2,6600 | 2,6700 | 2,6700 | 5.614.900 |
| 26 feb 2024 | 2,7100 | 2,7200 | 2,6300 | 2,6700 | 2,6700 | 3.967.200 |
| 23 feb 2024 | 2,8300 | 2,8300 | 2,7100 | 2,7300 | 2,7300 | 4.318.200 |
| 22 feb 2024 | 2,9000 | 2,9900 | 2,8200 | 2,8400 | 2,8400 | 5.388.100 |
| 21 feb 2024 | 2,8100 | 2,9300 | 2,7200 | 2,8800 | 2,8800 | 8.592.300 |
| 20 feb 2024 | 3,0100 | 3,0200 | 2,6900 | 2,7700 | 2,7700 | 12.392.600 |
| 16 feb 2024 | 3,4000 | 3,4000 | 2,8200 | 2,9600 | 2,9600 | 18.639.700 |
| 15 feb 2024 | 3,6100 | 3,6700 | 3,1150 | 3,4200 | 3,4200 | 28.414.900 |
| 14 feb 2024 | 4,2200 | 4,4400 | 4,1950 | 4,4100 | 4,4100 | 5.290.400 |
| 13 feb 2024 | 4,3000 | 4,3400 | 4,0700 | 4,1600 | 4,1600 | 5.367.500 |
| 12 feb 2024 | 4,1600 | 4,4000 | 4,1300 | 4,3900 | 4,3900 | 3.523.600 |
| 09 feb 2024 | 4,1500 | 4,1700 | 4,0300 | 4,1400 | 4,1400 | 2.508.700 |
| 08 feb 2024 | 4,0400 | 4,1400 | 3,9700 | 4,1300 | 4,1300 | 2.129.100 |
| 07 feb 2024 | 4,1900 | 4,1900 | 4,0000 | 4,0400 | 4,0400 | 3.059.900 |
| 06 feb 2024 | 4,0500 | 4,1700 | 3,9700 | 4,1600 | 4,1600 | 3.227.500 |
| 05 feb 2024 | 4,1100 | 4,1100 | 3,9500 | 4,0300 | 4,0300 | 4.009.400 |
| 02 feb 2024 | 4,1300 | 4,2200 | 4,0300 | 4,1500 | 4,1500 | 2.007.500 |
| 01 feb 2024 | 4,1500 | 4,2250 | 4,0700 | 4,1900 | 4,1900 | 2.822.800 |
| 31 gen 2024 | 4,2200 | 4,3600 | 4,0900 | 4,1000 | 4,1000 | 3.717.200 |
| 30 gen 2024 | 4,4600 | 4,4600 | 4,1800 | 4,2700 | 4,2700 | 5.590.600 |
| 29 gen 2024 | 4,4400 | 4,5400 | 4,3850 | 4,5400 | 4,5400 | 2.831.500 |
| 26 gen 2024 | 4,5300 | 4,6000 | 4,4900 | 4,5000 | 4,5000 | 1.831.600 |
| 25 gen 2024 | 4,4000 | 4,5050 | 4,3900 | 4,4800 | 4,4800 | 3.242.700 |
| 24 gen 2024 | 4,4500 | 4,5200 | 4,3150 | 4,3400 | 4,3400 | 2.931.500 |
| 23 gen 2024 | 4,4500 | 4,4900 | 4,3500 | 4,4100 | 4,4100 | 2.739.700 |
| 22 gen 2024 | 4,3700 | 4,4800 | 4,2800 | 4,3600 | 4,3600 | 3.340.800 |
| 19 gen 2024 | 4,2300 | 4,3600 | 4,1850 | 4,3400 | 4,3400 | 3.223.100 |
| 18 gen 2024 | 4,2400 | 4,2700 | 4,0750 | 4,2000 | 4,2000 | 2.380.800 |
| 17 gen 2024 | 4,1300 | 4,1750 | 4,0200 | 4,1400 | 4,1400 | 2.993.400 |
| 16 gen 2024 | 4,1400 | 4,2700 | 4,0600 | 4,2400 | 4,2400 | 2.833.400 |
| 12 gen 2024 | 4,4100 | 4,4600 | 4,1800 | 4,2300 | 4,2300 | 2.962.500 |
| 11 gen 2024 | 4,3300 | 4,3700 | 4,1500 | 4,3200 | 4,3200 | 2.842.400 |
| 10 gen 2024 | 4,3500 | 4,4300 | 4,2790 | 4,3700 | 4,3700 | 2.912.100 |
| 09 gen 2024 | 4,5700 | 4,5700 | 4,3700 | 4,3700 | 4,3700 | 3.751.500 |
| 08 gen 2024 | 4,4300 | 4,6250 | 4,3650 | 4,6200 | 4,6200 | 6.318.500 |
| 05 gen 2024 | 4,2000 | 4,4800 | 4,1400 | 4,3500 | 4,3500 | 3.085.700 |
| 04 gen 2024 | 4,2300 | 4,3000 | 4,1300 | 4,2700 | 4,2700 | 2.556.900 |
| 03 gen 2024 | 4,1900 | 4,3400 | 4,0700 | 4,2200 | 4,2200 | 4.470.400 |
| 02 gen 2024 | 4,2820 | 4,3100 | 4,1200 | 4,2700 | 4,2700 | 4.380.600 |
| 29 dic 2023 | 4,4200 | 4,5500 | 4,3750 | 4,4000 | 4,4000 | 3.056.200 |
| 28 dic 2023 | 4,5000 | 4,5500 | 4,4100 | 4,4600 | 4,4600 | 2.270.400 |
| 27 dic 2023 | 4,5400 | 4,6180 | 4,5050 | 4,5300 | 4,5300 | 2.693.100 |
| 26 dic 2023 | 4,4900 | 4,5700 | 4,4750 | 4,5500 | 4,5500 | 2.068.600 |
| 22 dic 2023 | 4,5200 | 4,5600 | 4,4050 | 4,5000 | 4,5000 | 2.884.800 |
| 21 dic 2023 | 4,3000 | 4,5600 | 4,3000 | 4,5400 | 4,5400 | 4.054.300 |
| 20 dic 2023 | 4,3600 | 4,4500 | 4,1900 | 4,2000 | 4,2000 | 4.773.300 |
| 19 dic 2023 | 4,3000 | 4,5750 | 4,2800 | 4,4200 | 4,4200 | 3.763.900 |
| 18 dic 2023 | 4,3300 | 4,3600 | 4,2000 | 4,2500 | 4,2500 | 4.153.600 |
| 15 dic 2023 | 4,4600 | 4,4900 | 4,2700 | 4,3200 | 4,3200 | 15.816.200 |
| 14 dic 2023 | 4,5000 | 4,6800 | 4,3100 | 4,4300 | 4,4300 | 8.293.500 |
| 13 dic 2023 | 4,0100 | 4,3200 | 3,9350 | 4,3100 | 4,3100 | 6.570.600 |
| 12 dic 2023 | 4,0100 | 4,0800 | 3,9000 | 4,0000 | 4,0000 | 6.074.100 |
| 11 dic 2023 | 3,8300 | 4,0900 | 3,8100 | 4,0700 | 4,0700 | 8.495.400 |
| 08 dic 2023 | 3,6700 | 3,9700 | 3,6350 | 3,8800 | 3,8800 | 5.759.800 |
| 07 dic 2023 | 3,5300 | 3,6700 | 3,5050 | 3,6700 | 3,6700 | 3.586.200 |
| 06 dic 2023 | 3,5900 | 3,7600 | 3,5100 | 3,5100 | 3,5100 | 4.783.200 |
| 05 dic 2023 | 3,7900 | 3,7900 | 3,5400 | 3,5600 | 3,5600 | 4.493.300 |
| 04 dic 2023 | 3,8200 | 3,9200 | 3,7600 | 3,8400 | 3,8400 | 3.973.800 |
| 01 dic 2023 | 3,4900 | 3,8100 | 3,4200 | 3,8000 | 3,8000 | 3.722.100 |
| 30 nov 2023 | 3,6700 | 3,7350 | 3,5000 | 3,5300 | 3,5300 | 3.528.700 |
| *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.