Italia markets close in 7 hours 16 minutes
FTSE MIB
34.150,90 +211,15 (+0,62%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,99 +0,42 (+0,50%) Bitcoin EUR
59.953,60 +311,52 (+0,52%)
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 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 3,1200 | 3,1400 | 2,9800 | 3,0200 | 3,0200 | 31.686.200 |
| 24 apr 2024 | 3,1800 | 3,1900 | 3,1300 | 3,1600 | 3,1600 | 17.842.100 |
| 23 apr 2024 | 3,1100 | 3,2100 | 3,1000 | 3,1600 | 3,1600 | 16.274.000 |
| 22 apr 2024 | 3,1100 | 3,1600 | 3,0800 | 3,1300 | 3,1300 | 15.334.700 |
| 19 apr 2024 | 3,0600 | 3,1200 | 3,0400 | 3,0900 | 3,0900 | 16.954.000 |
| 18 apr 2024 | 3,1100 | 3,1200 | 3,0400 | 3,0600 | 3,0600 | 11.549.700 |
| 17 apr 2024 | 3,1500 | 3,1900 | 3,0800 | 3,1000 | 3,1000 | 14.261.900 |
| 16 apr 2024 | 3,1800 | 3,1900 | 3,1100 | 3,1500 | 3,1500 | 13.668.900 |
| 15 apr 2024 | 3,2700 | 3,2700 | 3,1500 | 3,1800 | 3,1800 | 20.173.400 |
| 12 apr 2024 | 3,3400 | 3,3400 | 3,2000 | 3,2100 | 3,2100 | 26.882.900 |
| 11 apr 2024 | 3,3700 | 3,4100 | 3,3200 | 3,3400 | 3,3400 | 15.521.300 |
| 10 apr 2024 | 3,4200 | 3,4600 | 3,2700 | 3,3400 | 3,3400 | 29.491.300 |
| 09 apr 2024 | 3,3800 | 3,5000 | 3,3300 | 3,4500 | 3,4500 | 24.039.200 |
| 08 apr 2024 | 3,4900 | 3,5300 | 3,3600 | 3,3800 | 3,3800 | 24.516.800 |
| 05 apr 2024 | 3,5500 | 3,5600 | 3,4800 | 3,4900 | 3,4900 | 14.072.300 |
| 04 apr 2024 | 3,6200 | 3,6400 | 3,5500 | 3,5500 | 3,5500 | 20.268.600 |
| 03 apr 2024 | 3,6700 | 3,6900 | 3,5500 | 3,5700 | 3,5700 | 20.423.700 |
| 02 apr 2024 | 3,8800 | 3,8800 | 3,6800 | 3,6900 | 3,6900 | 15.707.800 |
| 01 apr 2024 | 3,9200 | 3,9900 | 3,8100 | 3,8300 | 3,8300 | 13.259.500 |
| 28 mar 2024 | 3,9200 | 3,9500 | 3,8600 | 3,8800 | 3,8800 | 11.991.400 |
| 27 mar 2024 | 3,8800 | 3,9200 | 3,8700 | 3,9000 | 3,9000 | 16.707.000 |
| 26 mar 2024 | 3,8900 | 3,9300 | 3,8600 | 3,8600 | 3,8600 | 14.737.000 |
| 25 mar 2024 | 3,8800 | 3,9500 | 3,8500 | 3,8900 | 3,8900 | 9.185.500 |
| 22 mar 2024 | 3,9100 | 3,9200 | 3,8300 | 3,8800 | 3,8800 | 15.556.800 |
| 21 mar 2024 | 3,9100 | 3,9300 | 3,8700 | 3,8800 | 3,8800 | 19.992.300 |
| 20 mar 2024 | 3,9700 | 3,9800 | 3,8300 | 3,8700 | 3,8700 | 20.162.800 |
| 19 mar 2024 | 4,0000 | 4,0300 | 3,9600 | 3,9900 | 3,9900 | 14.386.300 |
| 18 mar 2024 | 4,0700 | 4,0700 | 4,0000 | 4,0300 | 4,0300 | 11.453.500 |
| 15 mar 2024 | 4,1000 | 4,1300 | 4,0300 | 4,0500 | 4,0500 | 25.820.200 |
| 14 mar 2024 | 4,1400 | 4,1500 | 4,0200 | 4,0800 | 4,0800 | 19.928.000 |
| 13 mar 2024 | 4,1300 | 4,1900 | 4,1000 | 4,1400 | 4,1400 | 22.036.400 |
| 12 mar 2024 | 4,1400 | 4,1700 | 4,0100 | 4,1100 | 4,1100 | 22.458.400 |
| 11 mar 2024 | 4,1400 | 4,2200 | 4,1300 | 4,1700 | 4,1700 | 15.283.600 |
| 08 mar 2024 | 4,1500 | 4,2400 | 4,1200 | 4,1600 | 4,1600 | 16.129.700 |
| 07 mar 2024 | 4,2400 | 4,2500 | 4,1500 | 4,1800 | 4,1800 | 13.169.900 |
| 06 mar 2024 | 4,1600 | 4,2300 | 4,1000 | 4,1900 | 4,1900 | 19.702.100 |
| 05 mar 2024 | 4,2000 | 4,2100 | 4,1400 | 4,1700 | 4,1700 | 15.635.000 |
| 04 mar 2024 | 4,2700 | 4,2900 | 4,1400 | 4,1700 | 4,1700 | 17.222.300 |
| 01 mar 2024 | 4,3800 | 4,4000 | 4,2600 | 4,2700 | 4,2700 | 16.510.300 |
| 29 feb 2024 | 4,5000 | 4,5000 | 4,3000 | 4,4200 | 4,4200 | 25.011.800 |
| 28 feb 2024 | 4,6900 | 4,7100 | 4,4200 | 4,4300 | 4,4300 | 15.806.300 |
| 27 feb 2024 | 4,7100 | 4,7500 | 4,6700 | 4,6900 | 4,6900 | 8.907.200 |
| 26 feb 2024 | 4,7300 | 4,7800 | 4,7000 | 4,7300 | 4,7300 | 8.907.600 |
| 23 feb 2024 | 4,7300 | 4,8000 | 4,6900 | 4,7600 | 4,7600 | 8.289.100 |
| 22 feb 2024 | 4,6800 | 4,7500 | 4,6500 | 4,7300 | 4,7300 | 12.026.800 |
| 21 feb 2024 | 4,7400 | 4,7600 | 4,6200 | 4,6800 | 4,6800 | 12.146.600 |
| 20 feb 2024 | 4,8600 | 4,8600 | 4,7100 | 4,7300 | 4,7300 | 13.842.000 |
| 16 feb 2024 | 4,8200 | 4,8700 | 4,7200 | 4,8000 | 4,8000 | 14.433.800 |
| 15 feb 2024 | 4,9400 | 4,9400 | 4,7800 | 4,8000 | 4,8000 | 11.297.500 |
| 14 feb 2024 | 4,9200 | 4,9200 | 4,7600 | 4,8100 | 4,8100 | 14.366.700 |
| 13 feb 2024 | 4,9100 | 4,9200 | 4,7400 | 4,7700 | 4,7700 | 16.434.800 |
| 12 feb 2024 | 4,9000 | 5,0500 | 4,8800 | 5,0300 | 5,0300 | 8.645.800 |
| 09 feb 2024 | 5,0000 | 5,0100 | 4,8900 | 4,9000 | 4,9000 | 15.342.100 |
| 08 feb 2024 | 5,0900 | 5,0900 | 4,9700 | 4,9900 | 4,9900 | 11.964.200 |
| 08 feb 2024 | 0.027 Dividendo | |||||
| 07 feb 2024 | 5,1500 | 5,1600 | 5,0300 | 5,0700 | 5,0430 | 9.319.400 |
| 06 feb 2024 | 5,1800 | 5,1800 | 5,0600 | 5,1100 | 5,0828 | 8.957.000 |
| 05 feb 2024 | 5,0900 | 5,1500 | 5,0100 | 5,1400 | 5,1126 | 9.458.000 |
| 02 feb 2024 | 5,1200 | 5,1800 | 5,0500 | 5,1700 | 5,1425 | 14.207.200 |
| 01 feb 2024 | 5,2400 | 5,3500 | 5,0700 | 5,2300 | 5,2021 | 14.385.600 |
| 31 gen 2024 | 5,1200 | 5,2600 | 5,0400 | 5,0900 | 5,0629 | 15.113.600 |
| 30 gen 2024 | 5,2200 | 5,2300 | 5,0600 | 5,1100 | 5,0828 | 15.777.400 |
| 29 gen 2024 | 5,2900 | 5,3500 | 5,2100 | 5,2800 | 5,2519 | 12.753.900 |
| 26 gen 2024 | 5,3500 | 5,4200 | 5,3000 | 5,3400 | 5,3116 | 9.492.400 |
| 25 gen 2024 | 5,5000 | 5,5100 | 5,2400 | 5,3700 | 5,3414 | 11.301.800 |
| 24 gen 2024 | 5,4900 | 5,5400 | 5,3500 | 5,4200 | 5,3911 | 11.667.100 |
| 23 gen 2024 | 5,3400 | 5,4400 | 5,3000 | 5,4400 | 5,4110 | 7.452.100 |
| 22 gen 2024 | 5,4100 | 5,4900 | 5,3700 | 5,4200 | 5,3911 | 10.303.400 |
| 19 gen 2024 | 5,3100 | 5,4400 | 5,2900 | 5,4200 | 5,3911 | 15.185.700 |
| 18 gen 2024 | 5,2000 | 5,3700 | 5,1900 | 5,3600 | 5,3315 | 14.769.600 |
| 17 gen 2024 | 5,1000 | 5,2800 | 5,0700 | 5,2600 | 5,2320 | 18.202.600 |
| 16 gen 2024 | 5,1800 | 5,2300 | 5,0800 | 5,1700 | 5,1425 | 12.149.100 |
| 12 gen 2024 | 5,2800 | 5,3100 | 5,1900 | 5,2100 | 5,1823 | 8.442.400 |
| 11 gen 2024 | 5,3600 | 5,3700 | 5,1500 | 5,2400 | 5,2121 | 8.702.500 |
| 10 gen 2024 | 5,3500 | 5,4300 | 5,2900 | 5,3700 | 5,3414 | 12.243.100 |
| 09 gen 2024 | 5,4300 | 5,4600 | 5,3500 | 5,4000 | 5,3712 | 11.106.400 |
| 08 gen 2024 | 5,4500 | 5,5500 | 5,4200 | 5,4800 | 5,4508 | 13.423.800 |
| 05 gen 2024 | 5,4100 | 5,5500 | 5,3700 | 5,4600 | 5,4309 | 15.562.600 |
| 04 gen 2024 | 5,4000 | 5,4700 | 5,2900 | 5,4300 | 5,4011 | 8.881.700 |
| 03 gen 2024 | 5,4900 | 5,5200 | 5,3700 | 5,4400 | 5,4110 | 14.631.900 |
| 02 gen 2024 | 5,4500 | 5,6800 | 5,4200 | 5,4900 | 5,4608 | 15.594.800 |
| 29 dic 2023 | 5,5200 | 5,5200 | 5,4200 | 5,4700 | 5,4409 | 8.542.800 |
| 28 dic 2023 | 5,4900 | 5,6000 | 5,4900 | 5,5300 | 5,5006 | 7.115.700 |
| 27 dic 2023 | 5,4900 | 5,5700 | 5,4400 | 5,4800 | 5,4508 | 8.919.800 |
| 26 dic 2023 | 5,4500 | 5,5300 | 5,4200 | 5,5000 | 5,4707 | 7.249.000 |
| 22 dic 2023 | 5,4800 | 5,4900 | 5,3900 | 5,4700 | 5,4409 | 8.635.000 |
| 21 dic 2023 | 5,3000 | 5,4900 | 5,2700 | 5,4800 | 5,4508 | 10.321.600 |
| 20 dic 2023 | 5,4300 | 5,6300 | 5,2100 | 5,2300 | 5,2021 | 15.822.600 |
| 19 dic 2023 | 5,2900 | 5,4700 | 5,2600 | 5,4500 | 5,4210 | 13.740.100 |
| 18 dic 2023 | 5,4200 | 5,4200 | 5,1400 | 5,2300 | 5,2021 | 17.749.700 |
| 15 dic 2023 | 5,7100 | 5,7800 | 5,2900 | 5,4000 | 5,3712 | 32.865.100 |
| 14 dic 2023 | 5,5000 | 5,7500 | 5,4000 | 5,6900 | 5,6597 | 21.754.700 |
| 13 dic 2023 | 5,2900 | 5,4600 | 5,2100 | 5,4300 | 5,4011 | 21.829.800 |
| 12 dic 2023 | 5,0000 | 5,3000 | 4,6700 | 5,3000 | 5,2718 | 28.507.300 |
| 11 dic 2023 | 4,7000 | 5,1300 | 4,6800 | 5,0200 | 4,9933 | 22.146.300 |
| 08 dic 2023 | 4,6300 | 4,6800 | 4,5700 | 4,6400 | 4,6153 | 9.489.500 |
| 07 dic 2023 | 4,5500 | 4,7100 | 4,4800 | 4,7100 | 4,6849 | 13.968.900 |
| 06 dic 2023 | 4,5700 | 4,6500 | 4,4900 | 4,4900 | 4,4661 | 10.556.500 |
| 05 dic 2023 | 4,5300 | 4,5500 | 4,4100 | 4,5100 | 4,4860 | 16.016.700 |
| 04 dic 2023 | 4,8500 | 4,8600 | 4,5300 | 4,5600 | 4,5357 | 14.544.700 |
| *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.