Italia markets closed
Dow Jones
38.221,79 +318,50 (+0,84%) Nasdaq
15.824,20 +218,72 (+1,40%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0730 +0,0012 (+0,11%) Bitcoin EUR
55.321,70 +788,80 (+1,45%) CMC Crypto 200
1.272,80 +2,06 (+0,16%)
SES AI Corporation (SES)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:43PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 1,5500 | 1,5900 | 1,4700 | 1,4900 | 1,4900 | 170.753 |
| 01 mag 2024 | 1,5700 | 1,6000 | 1,4100 | 1,4800 | 1,4800 | 632.000 |
| 30 apr 2024 | 1,4000 | 1,7100 | 1,3800 | 1,5800 | 1,5800 | 1.558.800 |
| 29 apr 2024 | 1,4100 | 1,4100 | 1,3300 | 1,3500 | 1,3500 | 493.900 |
| 26 apr 2024 | 1,3000 | 1,4000 | 1,2900 | 1,3600 | 1,3600 | 508.200 |
| 25 apr 2024 | 1,2600 | 1,3000 | 1,2100 | 1,2800 | 1,2800 | 520.300 |
| 24 apr 2024 | 1,3700 | 1,3750 | 1,2300 | 1,2600 | 1,2600 | 830.800 |
| 23 apr 2024 | 1,2000 | 1,4200 | 1,1900 | 1,2900 | 1,2900 | 1.061.100 |
| 22 apr 2024 | 1,3000 | 1,3000 | 1,1450 | 1,1500 | 1,1500 | 948.600 |
| 19 apr 2024 | 1,3800 | 1,3900 | 1,2600 | 1,2700 | 1,2700 | 556.400 |
| 18 apr 2024 | 1,5100 | 1,5100 | 1,3200 | 1,3400 | 1,3400 | 510.300 |
| 17 apr 2024 | 1,5200 | 1,5500 | 1,4600 | 1,4700 | 1,4700 | 390.700 |
| 16 apr 2024 | 1,7000 | 1,7350 | 1,5250 | 1,5400 | 1,5400 | 860.900 |
| 15 apr 2024 | 1,7300 | 1,8700 | 1,6600 | 1,7200 | 1,7200 | 2.868.800 |
| 12 apr 2024 | 1,4000 | 1,4900 | 1,3500 | 1,4900 | 1,4900 | 679.600 |
| 11 apr 2024 | 1,4800 | 1,4800 | 1,3900 | 1,4000 | 1,4000 | 471.600 |
| 10 apr 2024 | 1,5800 | 1,5800 | 1,4100 | 1,4400 | 1,4400 | 477.300 |
| 09 apr 2024 | 1,4900 | 1,6000 | 1,4900 | 1,5300 | 1,5300 | 267.500 |
| 08 apr 2024 | 1,5000 | 1,5750 | 1,4800 | 1,5000 | 1,5000 | 246.200 |
| 05 apr 2024 | 1,5500 | 1,5500 | 1,4600 | 1,5000 | 1,5000 | 294.100 |
| 04 apr 2024 | 1,6400 | 1,6800 | 1,5300 | 1,5500 | 1,5500 | 393.700 |
| 03 apr 2024 | 1,5700 | 1,6400 | 1,5400 | 1,6300 | 1,6300 | 357.900 |
| 02 apr 2024 | 1,6100 | 1,6300 | 1,5600 | 1,5800 | 1,5800 | 404.700 |
| 01 apr 2024 | 1,6900 | 1,6900 | 1,5700 | 1,6100 | 1,6100 | 288.000 |
| 28 mar 2024 | 1,6400 | 1,7100 | 1,6100 | 1,6800 | 1,6800 | 681.200 |
| 27 mar 2024 | 1,6000 | 1,6600 | 1,5600 | 1,6600 | 1,6600 | 928.100 |
| 26 mar 2024 | 1,6000 | 1,6950 | 1,5600 | 1,5700 | 1,5700 | 542.700 |
| 25 mar 2024 | 1,5600 | 1,6300 | 1,5500 | 1,5700 | 1,5700 | 282.100 |
| 22 mar 2024 | 1,6300 | 1,6500 | 1,5600 | 1,5700 | 1,5700 | 343.300 |
| 21 mar 2024 | 1,6000 | 1,6500 | 1,5200 | 1,6400 | 1,6400 | 681.800 |
| 20 mar 2024 | 1,4600 | 1,6500 | 1,4500 | 1,6100 | 1,6100 | 479.500 |
| 19 mar 2024 | 1,4400 | 1,5400 | 1,4170 | 1,4700 | 1,4700 | 304.300 |
| 18 mar 2024 | 1,5500 | 1,5550 | 1,4400 | 1,4400 | 1,4400 | 323.900 |
| 15 mar 2024 | 1,4800 | 1,5700 | 1,4700 | 1,5200 | 1,5200 | 861.900 |
| 14 mar 2024 | 1,5600 | 1,5600 | 1,4200 | 1,4800 | 1,4800 | 522.300 |
| 13 mar 2024 | 1,6200 | 1,6300 | 1,5200 | 1,5400 | 1,5400 | 363.500 |
| 12 mar 2024 | 1,5400 | 1,6200 | 1,5400 | 1,6100 | 1,6100 | 235.900 |
| 11 mar 2024 | 1,6000 | 1,6000 | 1,4900 | 1,5500 | 1,5500 | 336.100 |
| 08 mar 2024 | 1,6700 | 1,7600 | 1,6400 | 1,6600 | 1,6600 | 524.800 |
| 07 mar 2024 | 1,6000 | 1,6400 | 1,5400 | 1,6400 | 1,6400 | 397.800 |
| 06 mar 2024 | 1,6000 | 1,6500 | 1,5750 | 1,5900 | 1,5900 | 256.700 |
| 05 mar 2024 | 1,7300 | 1,7500 | 1,5300 | 1,5900 | 1,5900 | 348.300 |
| 04 mar 2024 | 1,7100 | 1,7800 | 1,6450 | 1,7100 | 1,7100 | 807.800 |
| 01 mar 2024 | 1,7900 | 1,7900 | 1,6350 | 1,6800 | 1,6800 | 640.800 |
| 29 feb 2024 | 1,7400 | 1,8500 | 1,7400 | 1,7700 | 1,7700 | 793.900 |
| 28 feb 2024 | 1,6700 | 1,8600 | 1,6300 | 1,7400 | 1,7400 | 1.199.100 |
| 27 feb 2024 | 1,4700 | 1,7900 | 1,4600 | 1,7000 | 1,7000 | 1.134.100 |
| 26 feb 2024 | 1,4200 | 1,4900 | 1,3700 | 1,4900 | 1,4900 | 489.900 |
| 23 feb 2024 | 1,3500 | 1,4100 | 1,3300 | 1,3800 | 1,3800 | 285.700 |
| 22 feb 2024 | 1,3900 | 1,4400 | 1,3300 | 1,3500 | 1,3500 | 593.600 |
| 21 feb 2024 | 1,4400 | 1,4400 | 1,3550 | 1,3900 | 1,3900 | 372.100 |
| 20 feb 2024 | 1,4800 | 1,4900 | 1,3900 | 1,4000 | 1,4000 | 478.400 |
| 16 feb 2024 | 1,4800 | 1,4800 | 1,4100 | 1,4400 | 1,4400 | 379.200 |
| 15 feb 2024 | 1,4400 | 1,4900 | 1,4100 | 1,4600 | 1,4600 | 539.200 |
| 14 feb 2024 | 1,3400 | 1,4200 | 1,3400 | 1,4100 | 1,4100 | 383.800 |
| 13 feb 2024 | 1,3700 | 1,3800 | 1,3000 | 1,3200 | 1,3200 | 769.400 |
| 12 feb 2024 | 1,3900 | 1,4510 | 1,3900 | 1,4100 | 1,4100 | 731.500 |
| 09 feb 2024 | 1,2500 | 1,3900 | 1,2500 | 1,3600 | 1,3600 | 542.000 |
| 08 feb 2024 | 1,2300 | 1,2800 | 1,2100 | 1,2600 | 1,2600 | 292.200 |
| 07 feb 2024 | 1,3000 | 1,3200 | 1,2200 | 1,2200 | 1,2200 | 378.900 |
| 06 feb 2024 | 1,1800 | 1,3100 | 1,1600 | 1,2900 | 1,2900 | 531.000 |
| 05 feb 2024 | 1,3100 | 1,3100 | 1,1800 | 1,1800 | 1,1800 | 755.000 |
| 02 feb 2024 | 1,4000 | 1,4000 | 1,2700 | 1,3000 | 1,3000 | 555.000 |
| 01 feb 2024 | 1,3400 | 1,4500 | 1,3400 | 1,3600 | 1,3600 | 701.000 |
| 31 gen 2024 | 1,3600 | 1,4590 | 1,3100 | 1,3100 | 1,3100 | 596.400 |
| 30 gen 2024 | 1,3800 | 1,4400 | 1,3000 | 1,3600 | 1,3600 | 721.000 |
| 29 gen 2024 | 1,2300 | 1,3800 | 1,2000 | 1,3600 | 1,3600 | 670.600 |
| 26 gen 2024 | 1,2300 | 1,2600 | 1,2100 | 1,2300 | 1,2300 | 321.400 |
| 25 gen 2024 | 1,2700 | 1,2890 | 1,2000 | 1,2100 | 1,2100 | 566.500 |
| 24 gen 2024 | 1,4200 | 1,4200 | 1,2500 | 1,2700 | 1,2700 | 669.500 |
| 23 gen 2024 | 1,4600 | 1,4800 | 1,3850 | 1,3900 | 1,3900 | 480.500 |
| 22 gen 2024 | 1,4900 | 1,5600 | 1,3800 | 1,4200 | 1,4200 | 437.100 |
| 19 gen 2024 | 1,5000 | 1,5100 | 1,4100 | 1,4700 | 1,4700 | 627.500 |
| 18 gen 2024 | 1,5500 | 1,5500 | 1,4300 | 1,4900 | 1,4900 | 664.500 |
| 17 gen 2024 | 1,3800 | 1,5200 | 1,3700 | 1,5200 | 1,5200 | 528.000 |
| 16 gen 2024 | 1,5300 | 1,5400 | 1,3500 | 1,3800 | 1,3800 | 717.000 |
| 12 gen 2024 | 1,6200 | 1,6500 | 1,4900 | 1,5000 | 1,5000 | 512.700 |
| 11 gen 2024 | 1,6500 | 1,6500 | 1,5610 | 1,6000 | 1,6000 | 543.000 |
| 10 gen 2024 | 1,6800 | 1,7050 | 1,6200 | 1,6400 | 1,6400 | 531.800 |
| 09 gen 2024 | 1,7400 | 1,7500 | 1,6800 | 1,6900 | 1,6900 | 357.600 |
| 08 gen 2024 | 1,6300 | 1,7900 | 1,5800 | 1,7800 | 1,7800 | 791.100 |
| 05 gen 2024 | 1,6600 | 1,6990 | 1,5900 | 1,6000 | 1,6000 | 455.200 |
| 04 gen 2024 | 1,8000 | 1,8000 | 1,6200 | 1,6400 | 1,6400 | 817.200 |
| 03 gen 2024 | 1,7900 | 1,8300 | 1,7500 | 1,8000 | 1,8000 | 901.600 |
| 02 gen 2024 | 1,8400 | 1,9200 | 1,7850 | 1,8200 | 1,8200 | 929.100 |
| 29 dic 2023 | 1,8500 | 1,8550 | 1,7700 | 1,8300 | 1,8300 | 1.050.700 |
| 28 dic 2023 | 1,8000 | 1,8600 | 1,7800 | 1,8400 | 1,8400 | 1.117.100 |
| 27 dic 2023 | 1,8500 | 1,8500 | 1,7750 | 1,8100 | 1,8100 | 695.000 |
| 26 dic 2023 | 1,9000 | 2,0200 | 1,8100 | 1,8400 | 1,8400 | 887.200 |
| 22 dic 2023 | 2,0500 | 2,1200 | 1,8300 | 1,8500 | 1,8500 | 978.300 |
| 21 dic 2023 | 2,1500 | 2,2300 | 1,9800 | 2,0000 | 2,0000 | 986.800 |
| 20 dic 2023 | 2,1400 | 2,2800 | 2,1100 | 2,1300 | 2,1300 | 515.200 |
| 19 dic 2023 | 2,1100 | 2,2000 | 2,0800 | 2,1200 | 2,1200 | 401.900 |
| 18 dic 2023 | 2,2100 | 2,2300 | 2,0200 | 2,0300 | 2,0300 | 582.700 |
| 15 dic 2023 | 2,2400 | 2,2700 | 2,1100 | 2,1400 | 2,1400 | 915.500 |
| 14 dic 2023 | 2,3100 | 2,4400 | 2,1500 | 2,1700 | 2,1700 | 1.003.400 |
| 13 dic 2023 | 2,0500 | 2,2500 | 1,9900 | 2,2400 | 2,2400 | 500.700 |
| 12 dic 2023 | 2,1600 | 2,1600 | 2,0000 | 2,0100 | 2,0100 | 358.100 |
| 11 dic 2023 | 2,1400 | 2,1750 | 2,0400 | 2,1700 | 2,1700 | 760.800 |
| 08 dic 2023 | 2,1300 | 2,1700 | 2,0800 | 2,1300 | 2,1300 | 399.700 |
| *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.