Italia markets closed
Dow Jones
38.081,44 -304,65 (-0,79%) Nasdaq
15.862,19 -120,90 (-0,76%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0689 -0,0036 (-0,33%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.301,05 -38,02 (-2,84%)
SeaChange International, Inc. (SEAC)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:30AM 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 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 532 |
| 29 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 200 |
| 26 apr 2024 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 300 |
| 25 apr 2024 | 4,5800 | 5,6000 | 4,5800 | 5,5000 | 5,5000 | 18.700 |
| 24 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 23 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 22 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 19 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 18 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 17 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 200 |
| 16 apr 2024 | 4,2600 | 4,2600 | 4,2500 | 4,2500 | 4,2500 | 1.500 |
| 15 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 12 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 11 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 100 |
| 10 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 09 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 1.700 |
| 08 apr 2024 | 4,5000 | 4,5000 | 4,2600 | 4,2600 | 4,2600 | 1.100 |
| 05 apr 2024 | 4,8500 | 4,8800 | 4,8500 | 4,8800 | 4,8800 | 1.300 |
| 04 apr 2024 | 5,0000 | 5,0000 | 4,5000 | 4,8800 | 4,8800 | 3.400 |
| 03 apr 2024 | 4,2500 | 4,3000 | 4,2500 | 4,2500 | 4,2500 | 11.700 |
| 02 apr 2024 | 4,2600 | 4,2600 | 4,2500 | 4,2500 | 4,2500 | 6.300 |
| 01 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 500 |
| 28 mar 2024 | 4,2500 | 4,3000 | 4,2500 | 4,3000 | 4,3000 | 1.800 |
| 27 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 200 |
| 26 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 300 |
| 25 mar 2024 | 4,2700 | 4,2700 | 4,2500 | 4,2500 | 4,2500 | 600 |
| 22 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 21 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 800 |
| 20 mar 2024 | 4,1500 | 4,5000 | 4,1500 | 4,5000 | 4,5000 | 3.200 |
| 19 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 600 |
| 18 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 700 |
| 15 mar 2024 | 4,6000 | 5,2000 | 4,6000 | 5,2000 | 5,2000 | 1.500 |
| 14 mar 2024 | 4,5600 | 4,6000 | 4,5600 | 4,5700 | 4,5700 | 2.500 |
| 13 mar 2024 | 4,5800 | 5,3900 | 4,5500 | 5,3900 | 5,3900 | 9.500 |
| 12 mar 2024 | 4,5100 | 4,5100 | 4,5000 | 4,5000 | 4,5000 | 6.400 |
| 11 mar 2024 | 4,0600 | 5,4900 | 4,0300 | 4,8000 | 4,8000 | 80.800 |
| 08 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 07 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 06 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1.000 |
| 05 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 300 |
| 04 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 100 |
| 01 mar 2024 | 1,5700 | 1,7500 | 1,5000 | 1,7500 | 1,7500 | 3.700 |
| 29 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 28 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 27 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 26 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 100 |
| 23 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 200 |
| 22 feb 2024 | 1,7000 | 1,7000 | 1,6500 | 1,6500 | 1,6500 | 2.600 |
| 21 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 20 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1.400 |
| 16 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1.100 |
| 15 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 14 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 13 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 600 |
| 12 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 09 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 400 |
| 08 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1.300 |
| 07 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 200 |
| 06 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 300 |
| 05 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 300 |
| 02 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 1.000 |
| 01 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 31 gen 2024 | 2,9000 | 3,3400 | 2,9000 | 3,3400 | 3,3400 | 700 |
| 30 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 1.300 |
| 29 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 26 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 25 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 500 |
| 24 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 23 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 900 |
| 22 gen 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 600 |
| 19 gen 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
| 18 gen 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 400 |
| 17 gen 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 500 |
| 16 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 700 |
| 12 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 11 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 10 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 09 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 1.300 |
| 08 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 05 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 04 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 03 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 300 |
| 02 gen 2024 | 2,7500 | 2,7500 | 2,4000 | 2,4000 | 2,4000 | 300 |
| 29 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2.200 |
| 28 dic 2023 | 2,7500 | 3,1300 | 2,7500 | 3,1300 | 3,1300 | 900 |
| 27 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2.600 |
| 26 dic 2023 | 2,3100 | 2,9900 | 2,3100 | 2,7500 | 2,7500 | 2.400 |
| 22 dic 2023 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 500 |
| 21 dic 2023 | 2,5300 | 2,7500 | 2,3500 | 2,7500 | 2,7500 | 4.000 |
| 20 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 600 |
| 19 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 5.500 |
| 18 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 15 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 100 |
| 14 dic 2023 | 2,3600 | 2,7500 | 2,3600 | 2,7500 | 2,7500 | 800 |
| 13 dic 2023 | 2,3500 | 2,3600 | 2,3500 | 2,3600 | 2,3600 | 600 |
| 12 dic 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 11 dic 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 08 dic 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 800 |
| 07 dic 2023 | 2,7500 | 2,7500 | 2,3500 | 2,3500 | 2,3500 | 800 |
| 06 dic 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| *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.