Italia markets open in 3 hours 17 minutes
Dow Jones
32.237,53 +132,33 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.471,17 +85,92 (+0,31%) EUR/USD
1,0776 +0,0012 (+0,11%) Bitcoin EUR
25.892,26 +291,44 (+1,14%) CMC Crypto 200
607,09 -11,29 (-1,83%)
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:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 3,5900 | 3,7800 | 3,5500 | 3,7700 | 3,7700 | 22.120.400 |
| 23 mar 2023 | 3,6900 | 3,7000 | 3,5700 | 3,6100 | 3,6100 | 18.371.900 |
| 22 mar 2023 | 3,7800 | 3,8100 | 3,6600 | 3,6800 | 3,6800 | 17.610.200 |
| 21 mar 2023 | 3,7300 | 3,8100 | 3,7100 | 3,8000 | 3,8000 | 16.238.500 |
| 20 mar 2023 | 3,6400 | 3,7400 | 3,6300 | 3,7100 | 3,7100 | 14.919.900 |
| 17 mar 2023 | 3,6000 | 3,6600 | 3,6000 | 3,6400 | 3,6400 | 27.303.200 |
| 16 mar 2023 | 3,6100 | 3,6400 | 3,5600 | 3,6100 | 3,6100 | 19.807.300 |
| 15 mar 2023 | 3,4400 | 3,6600 | 3,4300 | 3,6400 | 3,6400 | 21.393.300 |
| 14 mar 2023 | 3,6500 | 3,6700 | 3,4900 | 3,5100 | 3,5100 | 17.727.700 |
| 13 mar 2023 | 3,6700 | 3,7900 | 3,6200 | 3,6300 | 3,6300 | 25.499.900 |
| 10 mar 2023 | 3,8000 | 3,8000 | 3,6400 | 3,6700 | 3,6700 | 21.692.300 |
| 09 mar 2023 | 3,8600 | 3,8900 | 3,7700 | 3,8000 | 3,8000 | 18.992.400 |
| 08 mar 2023 | 4,0700 | 4,0800 | 3,8300 | 3,8600 | 3,8600 | 35.286.500 |
| 07 mar 2023 | 4,2600 | 4,2900 | 4,0400 | 4,0600 | 4,0600 | 21.534.700 |
| 06 mar 2023 | 4,2200 | 4,3300 | 4,2000 | 4,3000 | 4,3000 | 17.895.300 |
| 03 mar 2023 | 4,2800 | 4,3100 | 4,2400 | 4,2500 | 4,2500 | 14.396.800 |
| 02 mar 2023 | 4,2500 | 4,3100 | 4,2200 | 4,3000 | 4,3000 | 11.866.100 |
| 01 mar 2023 | 4,3900 | 4,3900 | 4,2200 | 4,2700 | 4,2700 | 14.731.000 |
| 28 feb 2023 | 4,4700 | 4,4700 | 4,3700 | 4,3900 | 4,3900 | 14.911.800 |
| 27 feb 2023 | 4,4100 | 4,4600 | 4,4000 | 4,4600 | 4,4600 | 11.741.600 |
| 24 feb 2023 | 4,3800 | 4,4300 | 4,3200 | 4,3900 | 4,3900 | 15.186.600 |
| 23 feb 2023 | 4,3900 | 4,4100 | 4,3400 | 4,3900 | 4,3900 | 14.177.700 |
| 22 feb 2023 | 4,4600 | 4,4800 | 4,3900 | 4,4000 | 4,4000 | 13.720.600 |
| 21 feb 2023 | 4,5600 | 4,5800 | 4,4500 | 4,4500 | 4,4500 | 12.186.500 |
| 17 feb 2023 | 4,6000 | 4,6400 | 4,5500 | 4,6000 | 4,6000 | 17.417.300 |
| 16 feb 2023 | 4,6800 | 4,7100 | 4,6000 | 4,6100 | 4,6100 | 21.546.500 |
| 15 feb 2023 | 4,6100 | 4,7100 | 4,5900 | 4,6900 | 4,6900 | 17.758.000 |
| 14 feb 2023 | 4,6800 | 4,7000 | 4,6000 | 4,6500 | 4,6500 | 14.380.500 |
| 13 feb 2023 | 4,7100 | 4,7400 | 4,6800 | 4,7100 | 4,7100 | 14.205.600 |
| 10 feb 2023 | 4,7300 | 4,7800 | 4,6800 | 4,7200 | 4,7200 | 19.070.400 |
| 09 feb 2023 | 5,0100 | 5,0800 | 4,7600 | 4,7800 | 4,7800 | 17.460.000 |
| 08 feb 2023 | 5,0400 | 5,0600 | 4,9700 | 5,0000 | 5,0000 | 16.649.000 |
| 08 feb 2023 | 0.024 Dividendo | |||||
| 07 feb 2023 | 4,9900 | 5,0900 | 4,9500 | 5,0600 | 5,0360 | 25.446.200 |
| 06 feb 2023 | 5,2000 | 5,2100 | 4,9700 | 4,9900 | 4,9663 | 29.559.000 |
| 03 feb 2023 | 5,3600 | 5,3900 | 5,2100 | 5,2200 | 5,1952 | 25.840.600 |
| 02 feb 2023 | 5,6200 | 5,6700 | 5,2600 | 5,3000 | 5,2749 | 48.134.700 |
| 01 feb 2023 | 5,7700 | 5,8900 | 5,7600 | 5,8600 | 5,8322 | 17.869.100 |
| 31 gen 2023 | 5,9000 | 5,9100 | 5,7300 | 5,7900 | 5,7625 | 29.974.600 |
| 30 gen 2023 | 5,8700 | 5,9100 | 5,8600 | 5,8700 | 5,8422 | 9.961.000 |
| 27 gen 2023 | 5,8800 | 5,9500 | 5,8400 | 5,9200 | 5,8919 | 10.856.700 |
| 26 gen 2023 | 5,9200 | 5,9400 | 5,8800 | 5,9000 | 5,8720 | 16.072.000 |
| 25 gen 2023 | 5,7900 | 5,9300 | 5,7500 | 5,9100 | 5,8820 | 16.116.900 |
| 24 gen 2023 | 5,8800 | 5,8800 | 5,7600 | 5,7900 | 5,7625 | 12.954.900 |
| 23 gen 2023 | 5,8400 | 5,9100 | 5,8300 | 5,8800 | 5,8521 | 11.811.300 |
| 20 gen 2023 | 5,7800 | 5,8600 | 5,7700 | 5,8400 | 5,8123 | 11.807.200 |
| 19 gen 2023 | 5,8200 | 5,8400 | 5,7800 | 5,7900 | 5,7625 | 12.455.000 |
| 18 gen 2023 | 5,9900 | 5,9900 | 5,8300 | 5,8400 | 5,8123 | 18.282.700 |
| 17 gen 2023 | 5,9500 | 6,0000 | 5,9200 | 5,9800 | 5,9516 | 8.287.100 |
| 13 gen 2023 | 5,9400 | 5,9600 | 5,8900 | 5,9600 | 5,9317 | 8.347.900 |
| 12 gen 2023 | 5,9700 | 6,0000 | 5,9000 | 5,9600 | 5,9317 | 10.547.400 |
| 11 gen 2023 | 5,9400 | 6,0000 | 5,9100 | 6,0000 | 5,9715 | 9.102.700 |
| 10 gen 2023 | 5,8800 | 5,9300 | 5,8600 | 5,9100 | 5,8820 | 8.439.000 |
| 09 gen 2023 | 5,9400 | 5,9600 | 5,8900 | 5,9100 | 5,8820 | 9.848.400 |
| 06 gen 2023 | 5,8900 | 5,9900 | 5,8700 | 5,9900 | 5,9616 | 11.929.800 |
| 05 gen 2023 | 5,8500 | 5,8700 | 5,7900 | 5,8300 | 5,8023 | 11.576.100 |
| 04 gen 2023 | 5,8500 | 5,9200 | 5,8300 | 5,8600 | 5,8322 | 18.321.800 |
| 03 gen 2023 | 5,8400 | 5,8600 | 5,7200 | 5,7900 | 5,7625 | 16.513.500 |
| 30 dic 2022 | 5,8000 | 5,8400 | 5,7600 | 5,8400 | 5,8123 | 9.834.900 |
| 29 dic 2022 | 5,7900 | 5,8600 | 5,7800 | 5,8200 | 5,7924 | 11.556.800 |
| 28 dic 2022 | 5,7800 | 5,8400 | 5,7300 | 5,7300 | 5,7028 | 12.254.400 |
| 27 dic 2022 | 5,8800 | 5,9100 | 5,7700 | 5,7800 | 5,7526 | 8.266.100 |
| 23 dic 2022 | 5,8300 | 5,8800 | 5,8000 | 5,8400 | 5,8123 | 9.712.800 |
| 22 dic 2022 | 5,8500 | 5,8700 | 5,7600 | 5,8100 | 5,7824 | 17.851.400 |
| 21 dic 2022 | 5,9200 | 5,9300 | 5,8400 | 5,9000 | 5,8720 | 12.282.100 |
| 20 dic 2022 | 5,9100 | 5,9300 | 5,8500 | 5,8700 | 5,8422 | 8.822.500 |
| 19 dic 2022 | 6,0000 | 6,0100 | 5,8800 | 5,9000 | 5,8720 | 11.987.400 |
| 16 dic 2022 | 5,9100 | 5,9900 | 5,9100 | 5,9600 | 5,9317 | 33.316.700 |
| 15 dic 2022 | 6,0900 | 6,1100 | 5,9700 | 5,9700 | 5,9417 | 16.720.700 |
| 14 dic 2022 | 6,1200 | 6,2100 | 6,0700 | 6,1200 | 6,0910 | 13.779.800 |
| 13 dic 2022 | 6,2500 | 6,2600 | 6,1400 | 6,1600 | 6,1308 | 15.129.600 |
| 12 dic 2022 | 6,0900 | 6,1700 | 6,0500 | 6,1500 | 6,1208 | 9.467.400 |
| 09 dic 2022 | 6,1700 | 6,1700 | 6,0900 | 6,1100 | 6,0810 | 8.435.200 |
| 08 dic 2022 | 6,1900 | 6,2100 | 6,1100 | 6,1600 | 6,1308 | 11.545.900 |
| 07 dic 2022 | 6,1100 | 6,2200 | 6,1000 | 6,2000 | 6,1706 | 12.467.600 |
| 06 dic 2022 | 6,2100 | 6,2300 | 6,1200 | 6,1500 | 6,1208 | 12.915.400 |
| 05 dic 2022 | 6,1800 | 6,2100 | 6,1500 | 6,1800 | 6,1507 | 14.386.700 |
| 02 dic 2022 | 6,3600 | 6,3600 | 6,2400 | 6,2400 | 6,2104 | 15.222.000 |
| 01 dic 2022 | 6,3600 | 6,5400 | 6,3500 | 6,4100 | 6,3796 | 19.294.100 |
| 30 nov 2022 | 6,4300 | 6,4900 | 6,3100 | 6,4900 | 6,4592 | 22.117.600 |
| 29 nov 2022 | 6,3700 | 6,4300 | 6,3500 | 6,4100 | 6,3796 | 11.000.900 |
| 28 nov 2022 | 6,4800 | 6,5100 | 6,3800 | 6,3800 | 6,3497 | 10.770.700 |
| 25 nov 2022 | 6,4500 | 6,8000 | 6,4500 | 6,4900 | 6,4592 | 3.838.100 |
| 23 nov 2022 | 6,4600 | 6,5400 | 6,4500 | 6,5000 | 6,4692 | 10.046.100 |
| 22 nov 2022 | 6,4500 | 6,5000 | 6,4100 | 6,4900 | 6,4592 | 8.548.100 |
| 21 nov 2022 | 6,4100 | 6,4800 | 6,3800 | 6,4300 | 6,3995 | 13.781.100 |
| 18 nov 2022 | 6,3700 | 6,4200 | 6,2700 | 6,3900 | 6,3597 | 13.705.000 |
| 17 nov 2022 | 6,3800 | 6,4900 | 6,2800 | 6,3600 | 6,3298 | 19.702.500 |
| 16 nov 2022 | 6,4900 | 6,5200 | 6,4200 | 6,4800 | 6,4493 | 16.814.800 |
| 15 nov 2022 | 6,4500 | 6,5000 | 6,4100 | 6,4700 | 6,4393 | 17.379.000 |
| 14 nov 2022 | 6,4500 | 6,4800 | 6,4100 | 6,4200 | 6,3895 | 15.459.100 |
| 11 nov 2022 | 6,4000 | 6,4500 | 6,3200 | 6,4400 | 6,4095 | 15.178.100 |
| 10 nov 2022 | 6,3800 | 6,4700 | 6,3300 | 6,4100 | 6,3796 | 19.421.200 |
| 09 nov 2022 | 6,3200 | 6,3900 | 6,2600 | 6,3200 | 6,2900 | 12.917.800 |
| 09 nov 2022 | 0.024 Dividendo | |||||
| 08 nov 2022 | 6,3000 | 6,3900 | 6,2700 | 6,3600 | 6,3059 | 15.374.700 |
| 07 nov 2022 | 6,1800 | 6,2800 | 6,1800 | 6,2800 | 6,2266 | 16.165.800 |
| 04 nov 2022 | 6,1400 | 6,1900 | 6,0800 | 6,1600 | 6,1076 | 17.429.000 |
| 03 nov 2022 | 6,0400 | 6,1200 | 6,0000 | 6,0900 | 6,0382 | 18.926.100 |
| 02 nov 2022 | 6,0900 | 6,2400 | 6,0200 | 6,0700 | 6,0184 | 23.574.100 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
