Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.778,28 +102,65 (+0,18%)
SDCL EDGE Acquisition Corporation (SEDA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 27 giu 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | 200 |
| 26 giu 2024 | 11,13 | 11,13 | 11,00 | 11,00 | 11,00 | 1.800 |
| 25 giu 2024 | 11,06 | 11,50 | 11,00 | 11,00 | 11,00 | 2.400 |
| 24 giu 2024 | 11,07 | 11,67 | 11,07 | 11,07 | 11,07 | 309.000 |
| 21 giu 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | 228.400 |
| 20 giu 2024 | 11,09 | 11,09 | 11,08 | 11,08 | 11,08 | 31.700 |
| 18 giu 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 17 giu 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | 2.900 |
| 14 giu 2024 | 11,07 | 11,08 | 11,07 | 11,07 | 11,07 | 500 |
| 13 giu 2024 | 11,08 | 11,50 | 11,07 | 11,09 | 11,09 | 9.100 |
| 12 giu 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | 344.000 |
| 11 giu 2024 | 11,06 | 11,07 | 11,06 | 11,07 | 11,07 | 600 |
| 10 giu 2024 | 11,12 | 11,12 | 11,07 | 11,07 | 11,07 | 102.000 |
| 07 giu 2024 | 11,06 | 11,07 | 11,06 | 11,07 | 11,07 | 592.600 |
| 06 giu 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | 300 |
| 05 giu 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | 15.800 |
| 04 giu 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 03 giu 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | 200 |
| 31 mag 2024 | 11,07 | 11,50 | 11,07 | 11,08 | 11,08 | 17.400 |
| 30 mag 2024 | 11,07 | 11,50 | 11,07 | 11,09 | 11,09 | 2.200 |
| 29 mag 2024 | 11,07 | 11,50 | 11,07 | 11,07 | 11,07 | 109.700 |
| 28 mag 2024 | 11,07 | 11,50 | 11,07 | 11,07 | 11,07 | 500 |
| 24 mag 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | 1.000 |
| 23 mag 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 22 mag 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | 700 |
| 21 mag 2024 | 11,07 | 11,10 | 11,06 | 11,07 | 11,07 | 1.128.900 |
| 20 mag 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | 20.600 |
| 17 mag 2024 | 11,05 | 11,06 | 11,05 | 11,05 | 11,05 | 656.000 |
| 16 mag 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 57.000 |
| 15 mag 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 4.400 |
| 14 mag 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 13 mag 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 10 mag 2024 | 11,04 | 11,05 | 11,03 | 11,03 | 11,03 | 813.900 |
| 09 mag 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | 500 |
| 08 mag 2024 | 11,04 | 11,04 | 11,03 | 11,04 | 11,04 | 99.000 |
| 07 mag 2024 | 11,01 | 11,05 | 11,00 | 11,03 | 11,03 | 108.100 |
| 06 mag 2024 | 11,03 | 11,03 | 11,02 | 11,02 | 11,02 | 3.500 |
| 03 mag 2024 | 11,03 | 11,04 | 11,03 | 11,03 | 11,03 | 1.300 |
| 02 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 01 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 30 apr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 500 |
| 29 apr 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 26 apr 2024 | 11,02 | 11,03 | 11,02 | 11,03 | 11,03 | 1.000 |
| 25 apr 2024 | 11,02 | 11,03 | 11,02 | 11,03 | 11,03 | 800 |
| 24 apr 2024 | 11,02 | 11,03 | 11,02 | 11,03 | 11,03 | 14.100 |
| 23 apr 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | 1.200 |
| 22 apr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 29.700 |
| 19 apr 2024 | 11,18 | 11,18 | 11,04 | 11,04 | 11,04 | 1.800 |
| 18 apr 2024 | 11,00 | 11,01 | 11,00 | 11,01 | 11,01 | 10.800 |
| 17 apr 2024 | 11,00 | 11,01 | 11,00 | 11,01 | 11,01 | 96.200 |
| 16 apr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 1.100 |
| 15 apr 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 12 apr 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 50.200 |
| 11 apr 2024 | 10,99 | 10,99 | 10,97 | 10,99 | 10,99 | 495.100 |
| 10 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | 1.500 |
| 09 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | 347.100 |
| 08 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | 900 |
| 05 apr 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 04 apr 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 03 apr 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | 1.100 |
| 02 apr 2024 | 10,94 | 10,95 | 10,94 | 10,95 | 10,95 | 9.800 |
| 01 apr 2024 | 10,94 | 10,95 | 10,94 | 10,95 | 10,95 | 1.300 |
| 28 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 47.000 |
| 27 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 74.400 |
| 26 mar 2024 | 10,94 | 10,95 | 10,93 | 10,94 | 10,94 | 75.000 |
| 25 mar 2024 | 10,93 | 10,94 | 10,93 | 10,94 | 10,94 | 1.200 |
| 22 mar 2024 | 11,19 | 11,19 | 10,92 | 10,94 | 10,94 | 18.100 |
| 21 mar 2024 | 10,92 | 10,93 | 10,92 | 10,93 | 10,93 | 42.700 |
| 20 mar 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | 15.800 |
| 19 mar 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 18 mar 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | 5.500 |
| 15 mar 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | 13.400 |
| 14 mar 2024 | 10,93 | 10,93 | 10,92 | 10,92 | 10,92 | 3.900 |
| 13 mar 2024 | 10,93 | 10,93 | 10,92 | 10,92 | 10,92 | 4.600 |
| 12 mar 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | 400 |
| 11 mar 2024 | 10,92 | 10,94 | 10,92 | 10,94 | 10,94 | 1.000 |
| 08 mar 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | 700 |
| 07 mar 2024 | 10,94 | 10,94 | 10,92 | 10,92 | 10,92 | 1.700 |
| 06 mar 2024 | 10,94 | 10,96 | 10,92 | 10,92 | 10,92 | 73.600 |
| 05 mar 2024 | 10,93 | 10,93 | 10,92 | 10,92 | 10,92 | 27.600 |
| 04 mar 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | 1.100 |
| 01 mar 2024 | 10,92 | 10,94 | 10,92 | 10,92 | 10,92 | 7.900 |
| 29 feb 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 28 feb 2024 | 10,93 | 10,93 | 10,92 | 10,92 | 10,92 | 383.700 |
| 27 feb 2024 | 10,94 | 10,94 | 10,93 | 10,93 | 10,93 | 101.200 |
| 26 feb 2024 | 10,90 | 10,92 | 10,90 | 10,92 | 10,92 | 11.300 |
| 23 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 22 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 21 feb 2024 | 10,98 | 10,98 | 10,94 | 10,94 | 10,94 | 1.000 |
| 20 feb 2024 | 11,00 | 11,00 | 10,90 | 10,96 | 10,96 | 2.500 |
| 16 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 15 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 14 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 100 |
| 13 feb 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | 4.600 |
| 12 feb 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 09 feb 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 08 feb 2024 | 10,89 | 10,90 | 10,89 | 10,89 | 10,89 | 256.200 |
| 07 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 06 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| *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.