Italia markets open in 3 hours 52 minutes
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.666,78 +86,02 (+0,21%) EUR/USD
1,0790 +0,0002 (+0,02%) Bitcoin EUR
54.618,34 -2.156,29 (-3,80%) CMC Crypto 200
1.235,70 -99,22 (-7,43%)
Sintx Technologies, Inc. (SINT)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 lug 2024 | 4,5000 | 4,9400 | 4,5000 | 4,6500 | 4,6500 | 41.600 |
| 02 lug 2024 | 4,5700 | 4,6470 | 4,3100 | 4,5000 | 4,5000 | 61.600 |
| 01 lug 2024 | 4,9000 | 5,0600 | 4,5400 | 4,5500 | 4,5500 | 125.000 |
| 28 giu 2024 | 5,1600 | 5,6100 | 4,8000 | 4,8000 | 4,8000 | 107.300 |
| 27 giu 2024 | 5,4000 | 5,5000 | 5,0200 | 5,1600 | 5,1600 | 89.300 |
| 26 giu 2024 | 5,3100 | 5,5000 | 5,2200 | 5,2700 | 5,2700 | 35.300 |
| 25 giu 2024 | 5,3700 | 5,5900 | 5,1500 | 5,2600 | 5,2600 | 45.100 |
| 24 giu 2024 | 5,5800 | 5,5900 | 5,1930 | 5,3800 | 5,3800 | 68.000 |
| 21 giu 2024 | 5,2500 | 5,9900 | 5,1900 | 5,6500 | 5,6500 | 161.400 |
| 20 giu 2024 | 5,8000 | 6,0930 | 5,3000 | 5,4200 | 5,4200 | 62.100 |
| 18 giu 2024 | 5,8400 | 6,1800 | 5,4100 | 5,7600 | 5,7600 | 181.400 |
| 17 giu 2024 | 4,8700 | 6,7000 | 4,8000 | 6,0600 | 6,0600 | 754.000 |
| 14 giu 2024 | 4,6400 | 5,0850 | 4,6300 | 4,8300 | 4,8300 | 78.600 |
| 13 giu 2024 | 4,6200 | 4,9770 | 4,4000 | 4,7300 | 4,7300 | 99.200 |
| 12 giu 2024 | 4,6300 | 5,2840 | 4,6300 | 4,7600 | 4,7600 | 167.000 |
| 11 giu 2024 | 4,6100 | 4,8460 | 4,2500 | 4,6000 | 4,6000 | 111.000 |
| 10 giu 2024 | 5,0400 | 5,1920 | 4,5000 | 4,5500 | 4,5500 | 157.000 |
| 07 giu 2024 | 5,8200 | 5,9190 | 5,0500 | 5,1500 | 5,1500 | 102.400 |
| 06 giu 2024 | 6,7300 | 6,8400 | 5,8310 | 5,8700 | 5,8700 | 103.800 |
| 05 giu 2024 | 6,8800 | 7,1800 | 6,5500 | 6,6200 | 6,6200 | 177.600 |
| 04 giu 2024 | 6,5500 | 7,7900 | 6,5500 | 7,0200 | 7,0200 | 293.700 |
| 03 giu 2024 | 7,2000 | 7,2300 | 6,5100 | 6,5100 | 6,5100 | 153.300 |
| 31 mag 2024 | 7,7000 | 7,8800 | 7,1000 | 7,2500 | 7,2500 | 120.000 |
| 30 mag 2024 | 7,8900 | 8,1900 | 6,6100 | 7,7200 | 7,7200 | 429.000 |
| 29 mag 2024 | 8,3100 | 8,8440 | 7,6200 | 7,8200 | 7,8200 | 314.900 |
| 28 mag 2024 | 9,2400 | 9,7400 | 7,3500 | 9,2800 | 9,2800 | 830.100 |
| 28 mag 2024 | 1:200 Frazionamento azionario | |||||
| 24 mag 2024 | 15,4000 | 15,8000 | 13,2000 | 13,6000 | 13,6000 | 223.768 |
| 23 mag 2024 | 18,6000 | 22,8000 | 15,2000 | 16,0000 | 16,0000 | 506.927 |
| 22 mag 2024 | 18,0000 | 20,4000 | 15,8000 | 18,6000 | 18,6000 | 233.231 |
| 21 mag 2024 | 19,2000 | 21,0000 | 17,0000 | 18,2000 | 18,2000 | 196.162 |
| 20 mag 2024 | 23,6000 | 24,8000 | 18,8000 | 22,6000 | 22,6000 | 717.772 |
| 17 mag 2024 | 28,0000 | 31,2000 | 14,6000 | 17,0000 | 17,0000 | 781.774 |
| 16 mag 2024 | 27,0000 | 39,2000 | 22,0000 | 28,0000 | 28,0000 | 1.908.465 |
| 15 mag 2024 | 26,6000 | 45,6000 | 20,6000 | 25,6000 | 25,6000 | 501.756 |
| 14 mag 2024 | 7,6000 | 12,6000 | 6,6000 | 11,0000 | 11,0000 | 786.779 |
| 13 mag 2024 | 8,2000 | 8,4000 | 7,4000 | 7,8000 | 7,8000 | 73.859 |
| 10 mag 2024 | 9,2000 | 9,2000 | 7,4000 | 8,0000 | 8,0000 | 105.780 |
| 09 mag 2024 | 9,0000 | 9,2000 | 8,6000 | 8,8000 | 8,8000 | 53.335 |
| 08 mag 2024 | 9,0000 | 9,6000 | 8,6000 | 8,8000 | 8,8000 | 58.605 |
| 07 mag 2024 | 8,2000 | 9,2000 | 8,2000 | 9,0000 | 9,0000 | 59.005 |
| 06 mag 2024 | 9,2000 | 9,4000 | 8,2000 | 8,4000 | 8,4000 | 54.103 |
| 03 mag 2024 | 9,6000 | 9,6000 | 8,8000 | 9,4000 | 9,4000 | 52.585 |
| 02 mag 2024 | 9,6000 | 10,0000 | 8,0000 | 9,4000 | 9,4000 | 86.767 |
| 01 mag 2024 | 8,8000 | 9,4000 | 8,0000 | 9,4000 | 9,4000 | 101.723 |
| 30 apr 2024 | 10,0000 | 10,4000 | 9,0000 | 9,0000 | 9,0000 | 152.586 |
| 29 apr 2024 | 10,0000 | 12,0000 | 9,2000 | 11,0000 | 11,0000 | 871.824 |
| 26 apr 2024 | 7,2000 | 8,4000 | 7,0000 | 8,0000 | 8,0000 | 122.881 |
| 25 apr 2024 | 7,6000 | 7,6000 | 7,2000 | 7,4000 | 7,4000 | 82.152 |
| 24 apr 2024 | 7,8000 | 8,6000 | 7,6000 | 7,8000 | 7,8000 | 228.695 |
| 23 apr 2024 | 7,0000 | 8,0000 | 6,8000 | 7,2000 | 7,2000 | 173.947 |
| 22 apr 2024 | 8,0000 | 8,4000 | 7,4000 | 7,6000 | 7,6000 | 224.090 |
| 19 apr 2024 | 8,0000 | 9,4000 | 6,8000 | 8,4000 | 8,4000 | 549.692 |
| 18 apr 2024 | 12,0000 | 13,6000 | 7,6000 | 8,0000 | 8,0000 | 2.194.907 |
| 17 apr 2024 | 5,0000 | 9,4000 | 4,6000 | 7,4000 | 7,4000 | 2.451.296 |
| 16 apr 2024 | 4,4000 | 4,8000 | 4,2000 | 4,6000 | 4,6000 | 102.012 |
| 15 apr 2024 | 4,8000 | 4,8000 | 4,2000 | 4,4000 | 4,4000 | 112.705 |
| 12 apr 2024 | 5,0000 | 5,0000 | 4,6000 | 4,8000 | 4,8000 | 118.567 |
| 11 apr 2024 | 5,0000 | 5,0000 | 4,8000 | 5,0000 | 5,0000 | 69.016 |
| 10 apr 2024 | 4,8000 | 5,0000 | 4,6000 | 5,0000 | 5,0000 | 91.998 |
| 09 apr 2024 | 5,0000 | 5,4000 | 4,8000 | 5,2000 | 5,2000 | 127.792 |
| 08 apr 2024 | 5,0000 | 5,2000 | 4,6000 | 5,0000 | 5,0000 | 124.957 |
| 05 apr 2024 | 5,0000 | 5,0000 | 4,4000 | 5,0000 | 5,0000 | 149.821 |
| 04 apr 2024 | 5,2000 | 5,6000 | 4,8000 | 5,0000 | 5,0000 | 302.363 |
| 03 apr 2024 | 4,4000 | 5,0000 | 4,4000 | 4,6000 | 4,6000 | 434.118 |
| 02 apr 2024 | 7,6000 | 8,4000 | 6,8000 | 8,2000 | 8,2000 | 57.167 |
| 01 apr 2024 | 8,6000 | 8,8000 | 7,6000 | 7,8000 | 7,8000 | 92.882 |
| 28 mar 2024 | 10,4000 | 10,4000 | 9,6000 | 10,0000 | 10,0000 | 42.816 |
| 27 mar 2024 | 10,0000 | 10,4000 | 9,8000 | 10,2000 | 10,2000 | 53.680 |
| 26 mar 2024 | 9,8000 | 10,8000 | 9,6000 | 9,8000 | 9,8000 | 84.290 |
| 25 mar 2024 | 9,0000 | 10,2000 | 8,6000 | 10,0000 | 10,0000 | 263.439 |
| 22 mar 2024 | 18,8000 | 20,0000 | 18,0000 | 18,6000 | 18,6000 | 35.166 |
| 21 mar 2024 | 28,6000 | 29,6000 | 27,0000 | 27,2000 | 27,2000 | 3.786 |
| 20 mar 2024 | 26,0000 | 28,6000 | 26,0000 | 28,2000 | 28,2000 | 10.167 |
| 19 mar 2024 | 25,8000 | 26,8000 | 25,2000 | 26,0000 | 26,0000 | 1.492 |
| 18 mar 2024 | 25,8000 | 26,8000 | 24,4000 | 25,4000 | 25,4000 | 1.890 |
| 15 mar 2024 | 25,8000 | 25,8000 | 24,8000 | 25,0000 | 25,0000 | 1.962 |
| 14 mar 2024 | 24,8000 | 26,0000 | 24,4000 | 25,4000 | 25,4000 | 1.596 |
| 13 mar 2024 | 25,4000 | 26,2000 | 24,4000 | 25,6000 | 25,6000 | 1.817 |
| 12 mar 2024 | 25,6000 | 26,0000 | 23,2000 | 25,2000 | 25,2000 | 6.020 |
| 11 mar 2024 | 26,8000 | 26,8000 | 25,2000 | 25,6000 | 25,6000 | 4.046 |
| 08 mar 2024 | 26,4000 | 26,6000 | 25,6000 | 26,4000 | 26,4000 | 3.162 |
| 07 mar 2024 | 26,8000 | 26,8000 | 25,6000 | 26,4000 | 26,4000 | 5.944 |
| 06 mar 2024 | 26,2000 | 27,4000 | 25,8000 | 26,0000 | 26,0000 | 5.062 |
| 05 mar 2024 | 27,2000 | 27,6000 | 26,2000 | 26,2000 | 26,2000 | 8.341 |
| 04 mar 2024 | 28,0000 | 28,0000 | 27,0000 | 27,2000 | 27,2000 | 3.839 |
| 01 mar 2024 | 27,6000 | 28,0000 | 26,8000 | 27,8000 | 27,8000 | 2.098 |
| 29 feb 2024 | 27,4000 | 28,0000 | 27,2000 | 27,6000 | 27,6000 | 3.816 |
| 28 feb 2024 | 28,8000 | 28,8000 | 26,6000 | 27,4000 | 27,4000 | 4.826 |
| 27 feb 2024 | 28,0000 | 29,2000 | 26,8000 | 28,6000 | 28,6000 | 6.406 |
| 26 feb 2024 | 28,2000 | 29,0000 | 26,2000 | 27,4000 | 27,4000 | 11.847 |
| 23 feb 2024 | 29,0000 | 29,0000 | 27,4000 | 28,2000 | 28,2000 | 5.443 |
| 22 feb 2024 | 29,4000 | 29,8000 | 27,2000 | 28,0000 | 28,0000 | 17.753 |
| 21 feb 2024 | 30,2000 | 46,0000 | 28,4000 | 30,0000 | 30,0000 | 126.408 |
| 20 feb 2024 | 30,0000 | 30,0000 | 27,8000 | 29,6000 | 29,6000 | 4.185 |
| 16 feb 2024 | 27,4000 | 30,0000 | 27,4000 | 29,0000 | 29,0000 | 6.426 |
| 15 feb 2024 | 28,0000 | 32,0000 | 26,6000 | 29,2000 | 29,2000 | 26.660 |
| 14 feb 2024 | 30,4000 | 30,6000 | 26,8000 | 26,8000 | 26,8000 | 6.684 |
| 13 feb 2024 | 30,0000 | 31,4000 | 29,0000 | 29,0000 | 29,0000 | 7.967 |
| 12 feb 2024 | 30,0000 | 31,8000 | 29,0000 | 30,0000 | 30,0000 | 9.003 |
| *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.