Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.314,21 +1.363,51 (+2,20%)
Sirius XM Holdings Inc. (SIRI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 3,9700 | 4,0200 | 3,6100 | 3,7200 | 3,7200 | 30.701.600 |
| 25 lug 2024 | 3,8800 | 4,1200 | 3,8500 | 3,9200 | 3,9200 | 37.347.600 |
| 24 lug 2024 | 3,7300 | 4,1200 | 3,7300 | 3,9900 | 3,9900 | 55.392.900 |
| 23 lug 2024 | 3,4200 | 3,8000 | 3,4100 | 3,8000 | 3,8000 | 31.615.600 |
| 22 lug 2024 | 3,4200 | 3,4900 | 3,3300 | 3,4900 | 3,4900 | 20.335.500 |
| 19 lug 2024 | 3,4300 | 3,4900 | 3,2200 | 3,4100 | 3,4100 | 41.679.100 |
| 18 lug 2024 | 3,7000 | 3,8500 | 3,4300 | 3,4600 | 3,4600 | 33.221.500 |
| 17 lug 2024 | 3,8000 | 3,9100 | 3,6400 | 3,8000 | 3,8000 | 48.263.900 |
| 16 lug 2024 | 3,8700 | 4,0600 | 3,8400 | 3,8800 | 3,8800 | 42.614.500 |
| 15 lug 2024 | 3,6700 | 3,9200 | 3,5600 | 3,8900 | 3,8900 | 40.363.900 |
| 12 lug 2024 | 3,6100 | 3,7300 | 3,5600 | 3,7100 | 3,7100 | 26.678.500 |
| 11 lug 2024 | 3,5200 | 3,7000 | 3,4500 | 3,6100 | 3,6100 | 41.051.600 |
| 10 lug 2024 | 3,4200 | 3,6900 | 3,4200 | 3,5100 | 3,5100 | 41.709.200 |
| 09 lug 2024 | 3,2500 | 3,4400 | 3,1200 | 3,4300 | 3,4300 | 50.683.100 |
| 08 lug 2024 | 3,9500 | 3,9600 | 3,1600 | 3,2500 | 3,2500 | 62.935.300 |
| 05 lug 2024 | 3,5100 | 4,1600 | 3,5000 | 3,7100 | 3,7100 | 121.212.800 |
| 03 lug 2024 | 3,1200 | 3,5500 | 3,1200 | 3,5300 | 3,5300 | 74.830.300 |
| 02 lug 2024 | 2,9100 | 3,1200 | 2,8900 | 3,1000 | 3,1000 | 53.759.000 |
| 01 lug 2024 | 2,8600 | 2,9300 | 2,8400 | 2,8800 | 2,8800 | 63.777.600 |
| 28 giu 2024 | 2,7500 | 2,8600 | 2,7400 | 2,8300 | 2,8300 | 82.207.200 |
| 27 giu 2024 | 2,7000 | 2,7500 | 2,6800 | 2,7300 | 2,7300 | 33.948.100 |
| 26 giu 2024 | 2,6500 | 2,7300 | 2,6300 | 2,7000 | 2,7000 | 55.350.500 |
| 25 giu 2024 | 2,7000 | 2,7100 | 2,6100 | 2,6600 | 2,6600 | 43.477.600 |
| 24 giu 2024 | 2,8600 | 2,8900 | 2,6600 | 2,6900 | 2,6900 | 61.800.900 |
| 21 giu 2024 | 2,9500 | 3,0300 | 2,9200 | 2,9300 | 2,9300 | 330.664.100 |
| 20 giu 2024 | 2,8400 | 2,9400 | 2,7600 | 2,9000 | 2,9000 | 38.834.000 |
| 18 giu 2024 | 2,6600 | 2,7700 | 2,6500 | 2,7700 | 2,7700 | 64.476.800 |
| 17 giu 2024 | 2,6300 | 2,6700 | 2,5500 | 2,6500 | 2,6500 | 45.854.400 |
| 14 giu 2024 | 2,5100 | 2,6300 | 2,4900 | 2,6100 | 2,6100 | 75.254.700 |
| 13 giu 2024 | 2,5900 | 2,6000 | 2,4500 | 2,5400 | 2,5400 | 48.283.100 |
| 12 giu 2024 | 2,6000 | 2,7100 | 2,5900 | 2,6400 | 2,6400 | 39.950.400 |
| 11 giu 2024 | 2,5400 | 2,5800 | 2,5100 | 2,5600 | 2,5600 | 15.650.800 |
| 10 giu 2024 | 2,5700 | 2,5900 | 2,5200 | 2,5300 | 2,5300 | 19.427.800 |
| 07 giu 2024 | 2,5600 | 2,6100 | 2,5200 | 2,5600 | 2,5600 | 23.765.300 |
| 06 giu 2024 | 2,5600 | 2,6000 | 2,5500 | 2,5900 | 2,5900 | 18.331.200 |
| 05 giu 2024 | 2,6500 | 2,6500 | 2,5500 | 2,5700 | 2,5700 | 25.483.000 |
| 04 giu 2024 | 2,7500 | 2,7500 | 2,5500 | 2,5900 | 2,5900 | 35.783.500 |
| 03 giu 2024 | 2,8100 | 2,8400 | 2,7500 | 2,7700 | 2,7700 | 19.596.100 |
| 31 mag 2024 | 2,7400 | 2,9300 | 2,7200 | 2,8200 | 2,8200 | 101.093.300 |
| 30 mag 2024 | 2,7400 | 2,7600 | 2,7300 | 2,7400 | 2,7400 | 19.937.200 |
| 29 mag 2024 | 2,7500 | 2,7600 | 2,7100 | 2,7400 | 2,7400 | 16.866.500 |
| 28 mag 2024 | 2,7500 | 2,7900 | 2,7300 | 2,7600 | 2,7600 | 17.259.900 |
| 24 mag 2024 | 2,7400 | 2,7600 | 2,7000 | 2,7500 | 2,7500 | 19.826.200 |
| 23 mag 2024 | 2,7900 | 2,8000 | 2,7200 | 2,7300 | 2,7300 | 33.796.100 |
| 22 mag 2024 | 2,9000 | 2,9000 | 2,7900 | 2,8000 | 2,8000 | 33.034.700 |
| 21 mag 2024 | 2,9900 | 3,0100 | 2,8900 | 2,8900 | 2,8900 | 24.206.000 |
| 20 mag 2024 | 3,0100 | 3,0200 | 2,9600 | 2,9900 | 2,9900 | 17.450.600 |
| 17 mag 2024 | 3,0300 | 3,0400 | 3,0000 | 3,0100 | 3,0100 | 17.744.600 |
| 16 mag 2024 | 3,0600 | 3,0700 | 3,0200 | 3,0500 | 3,0500 | 14.882.600 |
| 15 mag 2024 | 3,1900 | 3,2100 | 3,0300 | 3,0400 | 3,0400 | 23.556.100 |
| 14 mag 2024 | 3,1500 | 3,2800 | 3,1400 | 3,1700 | 3,1700 | 20.833.600 |
| 13 mag 2024 | 3,0900 | 3,1600 | 3,0600 | 3,1400 | 3,1400 | 16.651.500 |
| 10 mag 2024 | 3,1000 | 3,1100 | 3,0100 | 3,0300 | 3,0300 | 8.854.400 |
| 09 mag 2024 | 3,0700 | 3,0800 | 3,0400 | 3,0600 | 3,0600 | 9.318.000 |
| 09 mag 2024 | 0.027 Dividendo | |||||
| 08 mag 2024 | 3,1200 | 3,1200 | 3,0600 | 3,0800 | 3,0530 | 8.702.100 |
| 07 mag 2024 | 3,1800 | 3,2100 | 3,1200 | 3,1300 | 3,1026 | 10.238.400 |
| 06 mag 2024 | 3,1500 | 3,1900 | 3,1200 | 3,1800 | 3,1521 | 11.820.800 |
| 03 mag 2024 | 3,0800 | 3,1400 | 3,0700 | 3,1200 | 3,0926 | 15.355.500 |
| 02 mag 2024 | 3,0800 | 3,1200 | 3,0200 | 3,0500 | 3,0233 | 13.661.200 |
| 01 mag 2024 | 2,9600 | 3,0900 | 2,9300 | 3,0500 | 3,0233 | 27.994.900 |
| 30 apr 2024 | 3,1000 | 3,1500 | 2,9200 | 2,9400 | 2,9142 | 42.229.400 |
| 29 apr 2024 | 3,0700 | 3,1900 | 3,0500 | 3,1700 | 3,1422 | 22.783.800 |
| 26 apr 2024 | 3,0000 | 3,0400 | 2,9700 | 3,0200 | 2,9935 | 31.221.400 |
| 25 apr 2024 | 3,1200 | 3,1400 | 2,9800 | 3,0200 | 2,9935 | 31.702.300 |
| 24 apr 2024 | 3,1800 | 3,1900 | 3,1300 | 3,1600 | 3,1323 | 17.842.100 |
| 23 apr 2024 | 3,1100 | 3,2100 | 3,1000 | 3,1600 | 3,1323 | 16.274.000 |
| 22 apr 2024 | 3,1100 | 3,1600 | 3,0800 | 3,1300 | 3,1026 | 15.334.700 |
| 19 apr 2024 | 3,0600 | 3,1200 | 3,0400 | 3,0900 | 3,0629 | 16.954.000 |
| 18 apr 2024 | 3,1100 | 3,1200 | 3,0400 | 3,0600 | 3,0332 | 11.549.700 |
| 17 apr 2024 | 3,1500 | 3,1900 | 3,0800 | 3,1000 | 3,0728 | 14.261.900 |
| 16 apr 2024 | 3,1800 | 3,1900 | 3,1100 | 3,1500 | 3,1224 | 13.668.900 |
| 15 apr 2024 | 3,2700 | 3,2700 | 3,1500 | 3,1800 | 3,1521 | 20.173.400 |
| 12 apr 2024 | 3,3400 | 3,3400 | 3,2000 | 3,2100 | 3,1819 | 26.882.900 |
| 11 apr 2024 | 3,3700 | 3,4100 | 3,3200 | 3,3400 | 3,3107 | 15.521.300 |
| 10 apr 2024 | 3,4200 | 3,4600 | 3,2700 | 3,3400 | 3,3107 | 29.491.300 |
| 09 apr 2024 | 3,3800 | 3,5000 | 3,3300 | 3,4500 | 3,4198 | 24.039.200 |
| 08 apr 2024 | 3,4900 | 3,5300 | 3,3600 | 3,3800 | 3,3504 | 24.516.800 |
| 05 apr 2024 | 3,5500 | 3,5600 | 3,4800 | 3,4900 | 3,4594 | 14.072.300 |
| 04 apr 2024 | 3,6200 | 3,6400 | 3,5500 | 3,5500 | 3,5189 | 20.268.600 |
| 03 apr 2024 | 3,6700 | 3,6900 | 3,5500 | 3,5700 | 3,5387 | 20.423.700 |
| 02 apr 2024 | 3,8800 | 3,8800 | 3,6800 | 3,6900 | 3,6577 | 15.707.800 |
| 01 apr 2024 | 3,9200 | 3,9900 | 3,8100 | 3,8300 | 3,7964 | 13.259.500 |
| 28 mar 2024 | 3,9200 | 3,9500 | 3,8600 | 3,8800 | 3,8460 | 11.991.400 |
| 27 mar 2024 | 3,8800 | 3,9200 | 3,8700 | 3,9000 | 3,8658 | 16.707.000 |
| 26 mar 2024 | 3,8900 | 3,9300 | 3,8600 | 3,8600 | 3,8262 | 14.737.000 |
| 25 mar 2024 | 3,8800 | 3,9500 | 3,8500 | 3,8900 | 3,8559 | 9.185.500 |
| 22 mar 2024 | 3,9100 | 3,9200 | 3,8300 | 3,8800 | 3,8460 | 15.556.800 |
| 21 mar 2024 | 3,9100 | 3,9300 | 3,8700 | 3,8800 | 3,8460 | 19.992.300 |
| 20 mar 2024 | 3,9700 | 3,9800 | 3,8300 | 3,8700 | 3,8361 | 20.162.800 |
| 19 mar 2024 | 4,0000 | 4,0300 | 3,9600 | 3,9900 | 3,9550 | 14.386.300 |
| 18 mar 2024 | 4,0700 | 4,0700 | 4,0000 | 4,0300 | 3,9947 | 11.453.500 |
| 15 mar 2024 | 4,1000 | 4,1300 | 4,0300 | 4,0500 | 4,0145 | 25.820.200 |
| 14 mar 2024 | 4,1400 | 4,1500 | 4,0200 | 4,0800 | 4,0442 | 19.928.000 |
| 13 mar 2024 | 4,1300 | 4,1900 | 4,1000 | 4,1400 | 4,1037 | 22.036.400 |
| 12 mar 2024 | 4,1400 | 4,1700 | 4,0100 | 4,1100 | 4,0740 | 22.458.400 |
| 11 mar 2024 | 4,1400 | 4,2200 | 4,1300 | 4,1700 | 4,1334 | 15.283.600 |
| 08 mar 2024 | 4,1500 | 4,2400 | 4,1200 | 4,1600 | 4,1235 | 16.129.700 |
| 07 mar 2024 | 4,2400 | 4,2500 | 4,1500 | 4,1800 | 4,1434 | 13.169.900 |
| 06 mar 2024 | 4,1600 | 4,2300 | 4,1000 | 4,1900 | 4,1533 | 19.702.100 |
| *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.