Italia markets open in 4 hours 5 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.727,91 +386,37 (+0,98%) EUR/USD
1,0697 -0,0011 (-0,11%) Bitcoin EUR
57.619,17 +623,67 (+1,09%) CMC Crypto 200
1.286,11 +19,97 (+1,58%)
Stronghold Digital Mining, Inc. (SDIG)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 4,6600 | 4,7200 | 4,2000 | 4,2300 | 4,2300 | 1.237.400 |
| 26 giu 2024 | 4,5000 | 4,8500 | 4,4800 | 4,6800 | 4,6800 | 888.200 |
| 25 giu 2024 | 4,6100 | 5,2900 | 4,4100 | 4,4600 | 4,4600 | 1.496.000 |
| 24 giu 2024 | 4,2600 | 4,9900 | 4,2300 | 4,5800 | 4,5800 | 928.300 |
| 21 giu 2024 | 4,1500 | 4,9200 | 3,8600 | 4,5800 | 4,5800 | 1.287.500 |
| 20 giu 2024 | 3,9200 | 4,4000 | 3,8400 | 4,2100 | 4,2100 | 913.000 |
| 18 giu 2024 | 4,0000 | 4,0500 | 3,7300 | 3,7900 | 3,7900 | 318.700 |
| 17 giu 2024 | 3,8000 | 4,0700 | 3,5600 | 4,0300 | 4,0300 | 622.400 |
| 14 giu 2024 | 3,9500 | 4,5300 | 3,7700 | 3,8600 | 3,8600 | 927.900 |
| 13 giu 2024 | 3,8800 | 4,0900 | 3,7300 | 3,9300 | 3,9300 | 445.800 |
| 12 giu 2024 | 3,5000 | 4,1200 | 3,5000 | 3,8500 | 3,8500 | 791.900 |
| 11 giu 2024 | 3,3800 | 3,5000 | 3,1550 | 3,4200 | 3,4200 | 382.900 |
| 10 giu 2024 | 3,5200 | 3,7300 | 3,4700 | 3,5800 | 3,5800 | 279.400 |
| 07 giu 2024 | 3,8900 | 4,1900 | 3,4200 | 3,5900 | 3,5900 | 869.600 |
| 06 giu 2024 | 3,1500 | 4,2300 | 3,1100 | 3,9500 | 3,9500 | 1.706.600 |
| 05 giu 2024 | 3,0900 | 3,1900 | 2,9200 | 3,1800 | 3,1800 | 271.300 |
| 04 giu 2024 | 2,8400 | 3,0800 | 2,8100 | 3,0200 | 3,0200 | 278.200 |
| 03 giu 2024 | 2,9100 | 3,0400 | 2,7900 | 2,8400 | 2,8400 | 204.300 |
| 31 mag 2024 | 3,1300 | 3,1750 | 2,8000 | 2,8000 | 2,8000 | 349.600 |
| 30 mag 2024 | 3,0500 | 3,3000 | 3,0500 | 3,1200 | 3,1200 | 152.600 |
| 29 mag 2024 | 3,0000 | 3,1000 | 2,9900 | 3,0300 | 3,0300 | 76.800 |
| 28 mag 2024 | 3,1000 | 3,1500 | 2,9700 | 3,0600 | 3,0600 | 89.900 |
| 24 mag 2024 | 2,9200 | 3,1200 | 2,8850 | 3,0600 | 3,0600 | 223.200 |
| 23 mag 2024 | 3,0900 | 3,0900 | 2,8500 | 2,8600 | 2,8600 | 246.200 |
| 22 mag 2024 | 2,8700 | 3,2900 | 2,8700 | 3,0600 | 3,0600 | 324.200 |
| 21 mag 2024 | 2,9100 | 3,0640 | 2,8800 | 2,9200 | 2,9200 | 238.800 |
| 20 mag 2024 | 2,7400 | 2,9600 | 2,6500 | 2,9500 | 2,9500 | 310.100 |
| 17 mag 2024 | 2,9800 | 3,0900 | 2,7000 | 2,7100 | 2,7100 | 480.800 |
| 16 mag 2024 | 2,9800 | 3,0600 | 2,8500 | 2,9300 | 2,9300 | 256.800 |
| 15 mag 2024 | 3,1100 | 3,2100 | 2,9370 | 3,0300 | 3,0300 | 318.500 |
| 14 mag 2024 | 2,8800 | 3,0600 | 2,8000 | 3,0000 | 3,0000 | 167.200 |
| 13 mag 2024 | 2,9400 | 3,0210 | 2,7900 | 2,8100 | 2,8100 | 140.500 |
| 10 mag 2024 | 3,1400 | 3,1400 | 2,8300 | 2,8300 | 2,8300 | 277.100 |
| 09 mag 2024 | 3,0300 | 3,1500 | 2,9100 | 3,1100 | 3,1100 | 237.400 |
| 08 mag 2024 | 2,8500 | 2,9800 | 2,8100 | 2,9800 | 2,9800 | 185.800 |
| 07 mag 2024 | 3,1300 | 3,1300 | 2,8810 | 2,9600 | 2,9600 | 318.300 |
| 06 mag 2024 | 3,3800 | 3,4400 | 3,0860 | 3,1400 | 3,1400 | 486.800 |
| 03 mag 2024 | 3,3400 | 3,4400 | 3,1900 | 3,3600 | 3,3600 | 266.700 |
| 02 mag 2024 | 3,3100 | 3,5600 | 3,0000 | 3,2000 | 3,2000 | 625.600 |
| 01 mag 2024 | 3,1300 | 3,3300 | 3,0300 | 3,0900 | 3,0900 | 173.000 |
| 30 apr 2024 | 3,0300 | 3,2900 | 3,0300 | 3,1300 | 3,1300 | 201.800 |
| 29 apr 2024 | 3,4900 | 3,5200 | 3,1200 | 3,1500 | 3,1500 | 339.300 |
| 26 apr 2024 | 3,8200 | 3,9200 | 3,4550 | 3,4900 | 3,4900 | 399.200 |
| 25 apr 2024 | 3,3000 | 3,8600 | 3,2300 | 3,8200 | 3,8200 | 299.700 |
| 24 apr 2024 | 3,5900 | 3,7500 | 3,3600 | 3,4900 | 3,4900 | 530.100 |
| 23 apr 2024 | 3,6500 | 4,3000 | 3,5800 | 3,6200 | 3,6200 | 1.303.700 |
| 22 apr 2024 | 2,8100 | 3,6700 | 2,7000 | 3,6400 | 3,6400 | 1.053.500 |
| 19 apr 2024 | 2,6800 | 3,1800 | 2,6200 | 2,6900 | 2,6900 | 634.200 |
| 18 apr 2024 | 2,4600 | 2,8800 | 2,2900 | 2,6900 | 2,6900 | 497.900 |
| 17 apr 2024 | 2,2900 | 2,3700 | 2,1800 | 2,3700 | 2,3700 | 357.500 |
| 16 apr 2024 | 2,0600 | 2,2800 | 1,6500 | 2,2600 | 2,2600 | 814.500 |
| 15 apr 2024 | 3,1600 | 3,1900 | 2,1500 | 2,2300 | 2,2300 | 1.363.600 |
| 12 apr 2024 | 3,3800 | 3,4440 | 3,1500 | 3,1500 | 3,1500 | 239.700 |
| 11 apr 2024 | 3,5700 | 3,5850 | 3,2600 | 3,3900 | 3,3900 | 253.200 |
| 10 apr 2024 | 3,4700 | 3,5800 | 3,4100 | 3,5100 | 3,5100 | 151.700 |
| 09 apr 2024 | 3,4900 | 3,6620 | 3,4900 | 3,6000 | 3,6000 | 148.400 |
| 08 apr 2024 | 3,7000 | 3,7900 | 3,4700 | 3,5400 | 3,5400 | 217.600 |
| 05 apr 2024 | 3,6100 | 3,7060 | 3,5500 | 3,5600 | 3,5600 | 127.800 |
| 04 apr 2024 | 3,7500 | 3,8800 | 3,6100 | 3,6400 | 3,6400 | 281.400 |
| 03 apr 2024 | 3,6300 | 3,7900 | 3,5900 | 3,7200 | 3,7200 | 131.600 |
| 02 apr 2024 | 3,8200 | 3,9000 | 3,5000 | 3,6300 | 3,6300 | 649.000 |
| 01 apr 2024 | 4,1300 | 4,1390 | 3,8700 | 3,9000 | 3,9000 | 251.100 |
| 28 mar 2024 | 3,8900 | 4,3800 | 3,8900 | 4,1500 | 4,1500 | 802.100 |
| 27 mar 2024 | 3,8800 | 3,9500 | 3,7000 | 3,8500 | 3,8500 | 331.000 |
| 26 mar 2024 | 4,1400 | 4,1400 | 3,7400 | 3,7400 | 3,7400 | 425.500 |
| 25 mar 2024 | 4,0100 | 4,3000 | 4,0100 | 4,0500 | 4,0500 | 400.100 |
| 22 mar 2024 | 4,0100 | 4,2270 | 3,9500 | 3,9700 | 3,9700 | 434.800 |
| 21 mar 2024 | 4,3400 | 4,4800 | 4,1100 | 4,1300 | 4,1300 | 308.600 |
| 20 mar 2024 | 3,8700 | 4,3400 | 3,8300 | 4,3300 | 4,3300 | 468.300 |
| 19 mar 2024 | 3,8500 | 3,9800 | 3,7200 | 3,9100 | 3,9100 | 268.800 |
| 18 mar 2024 | 4,1100 | 4,1400 | 3,8200 | 3,9000 | 3,9000 | 329.400 |
| 15 mar 2024 | 3,8500 | 4,1500 | 3,8400 | 4,1000 | 4,1000 | 360.100 |
| 14 mar 2024 | 4,1600 | 4,1600 | 3,7300 | 3,8700 | 3,8700 | 563.500 |
| 13 mar 2024 | 4,1500 | 4,3800 | 4,0300 | 4,1700 | 4,1700 | 324.800 |
| 12 mar 2024 | 4,4000 | 4,4000 | 4,0900 | 4,2000 | 4,2000 | 361.600 |
| 11 mar 2024 | 4,9400 | 4,9700 | 4,4090 | 4,4400 | 4,4400 | 459.000 |
| 08 mar 2024 | 4,4100 | 4,9300 | 4,3500 | 4,8100 | 4,8100 | 658.800 |
| 07 mar 2024 | 4,2500 | 4,4900 | 4,1110 | 4,4100 | 4,4100 | 409.300 |
| 06 mar 2024 | 4,3600 | 4,4500 | 3,9100 | 4,2000 | 4,2000 | 1.007.400 |
| 05 mar 2024 | 4,7500 | 5,0790 | 4,2900 | 4,3000 | 4,3000 | 1.238.800 |
| 04 mar 2024 | 5,0700 | 5,3000 | 4,7500 | 4,8700 | 4,8700 | 881.000 |
| 01 mar 2024 | 4,8000 | 5,0300 | 4,6500 | 4,9900 | 4,9900 | 496.000 |
| 29 feb 2024 | 4,8300 | 5,1000 | 4,7000 | 4,7500 | 4,7500 | 629.500 |
| 28 feb 2024 | 5,2900 | 5,3900 | 4,6800 | 4,7800 | 4,7800 | 1.530.100 |
| 27 feb 2024 | 5,3000 | 5,3600 | 4,7400 | 5,2200 | 5,2200 | 1.538.100 |
| 26 feb 2024 | 4,6800 | 5,1600 | 4,6800 | 5,0000 | 5,0000 | 1.246.900 |
| 23 feb 2024 | 4,7500 | 4,7930 | 4,4900 | 4,6400 | 4,6400 | 501.400 |
| 22 feb 2024 | 5,0900 | 5,1500 | 4,7000 | 4,7100 | 4,7100 | 725.300 |
| 21 feb 2024 | 4,9500 | 5,0900 | 4,8100 | 4,8600 | 4,8600 | 367.800 |
| 20 feb 2024 | 5,5500 | 5,7900 | 4,8700 | 5,1900 | 5,1900 | 754.200 |
| 16 feb 2024 | 5,8100 | 5,8990 | 5,4810 | 5,5200 | 5,5200 | 635.200 |
| 15 feb 2024 | 6,2100 | 6,5000 | 5,7400 | 5,7800 | 5,7800 | 1.141.600 |
| 14 feb 2024 | 6,1000 | 6,4000 | 5,8000 | 6,3200 | 6,3200 | 1.391.600 |
| 13 feb 2024 | 5,4900 | 5,8800 | 5,3100 | 5,4300 | 5,4300 | 683.700 |
| 12 feb 2024 | 5,6500 | 6,6000 | 5,6500 | 5,8900 | 5,8900 | 1.563.300 |
| 09 feb 2024 | 5,7300 | 5,9200 | 5,3000 | 5,6000 | 5,6000 | 1.248.100 |
| 08 feb 2024 | 4,7500 | 5,3310 | 4,6700 | 5,3000 | 5,3000 | 939.200 |
| 07 feb 2024 | 4,5000 | 4,6700 | 4,2700 | 4,6100 | 4,6100 | 522.000 |
| 06 feb 2024 | 4,2800 | 4,5800 | 4,2000 | 4,5800 | 4,5800 | 326.400 |
| 05 feb 2024 | 4,5200 | 4,5400 | 4,2600 | 4,2800 | 4,2800 | 436.100 |
| *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.