Italia markets closed
Dow Jones
39.032,78 +148,52 (+0,38%) Nasdaq
16.286,09 -46,46 (-0,28%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
57.992,99 -840,86 (-1,43%) CMC Crypto 200
1.327,08 +32,41 (+2,50%)
Southland Holdings, Inc. (SLND)
NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:52PM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 4,3200 | 4,7500 | 4,3700 | 4,6300 | 4,6300 | 15.421 |
| 07 mag 2024 | 4,3400 | 4,4400 | 4,3000 | 4,3300 | 4,3300 | 44.000 |
| 06 mag 2024 | 4,3700 | 4,4150 | 4,2800 | 4,2800 | 4,2800 | 6.800 |
| 03 mag 2024 | 4,4600 | 4,5400 | 4,2900 | 4,3400 | 4,3400 | 14.200 |
| 02 mag 2024 | 4,3500 | 4,4700 | 4,2700 | 4,3200 | 4,3200 | 24.600 |
| 01 mag 2024 | 4,3700 | 4,4830 | 4,2900 | 4,3800 | 4,3800 | 7.400 |
| 30 apr 2024 | 4,4800 | 4,5200 | 4,2200 | 4,3800 | 4,3800 | 15.800 |
| 29 apr 2024 | 4,1600 | 4,5200 | 4,0800 | 4,5200 | 4,5200 | 85.700 |
| 26 apr 2024 | 4,3000 | 4,4600 | 3,8400 | 4,1900 | 4,1900 | 82.800 |
| 25 apr 2024 | 4,3800 | 4,6000 | 4,1600 | 4,1900 | 4,1900 | 16.900 |
| 24 apr 2024 | 4,4500 | 4,7600 | 4,3900 | 4,4100 | 4,4100 | 28.000 |
| 23 apr 2024 | 4,5100 | 4,6900 | 4,4350 | 4,4900 | 4,4900 | 21.200 |
| 22 apr 2024 | 4,7500 | 4,8600 | 4,5200 | 4,5200 | 4,5200 | 67.300 |
| 19 apr 2024 | 4,6500 | 4,8500 | 4,5500 | 4,8200 | 4,8200 | 6.100 |
| 18 apr 2024 | 4,8500 | 4,9000 | 4,5300 | 4,6400 | 4,6400 | 34.800 |
| 17 apr 2024 | 4,7800 | 5,1000 | 4,4800 | 4,8200 | 4,8200 | 33.400 |
| 16 apr 2024 | 4,9300 | 4,9300 | 4,4100 | 4,8700 | 4,8700 | 41.500 |
| 15 apr 2024 | 5,0200 | 5,1100 | 4,9000 | 4,9000 | 4,9000 | 12.200 |
| 12 apr 2024 | 5,1100 | 5,1500 | 5,0000 | 5,0000 | 5,0000 | 5.000 |
| 11 apr 2024 | 5,2200 | 5,2700 | 5,0700 | 5,1200 | 5,1200 | 7.300 |
| 10 apr 2024 | 5,2800 | 5,3600 | 5,0200 | 5,1200 | 5,1200 | 20.000 |
| 09 apr 2024 | 5,1300 | 5,2600 | 5,0700 | 5,2400 | 5,2400 | 15.500 |
| 08 apr 2024 | 5,0500 | 5,2300 | 5,0300 | 5,0700 | 5,0700 | 14.900 |
| 05 apr 2024 | 5,1000 | 5,1700 | 5,0100 | 5,0100 | 5,0100 | 5.800 |
| 04 apr 2024 | 5,1700 | 5,3000 | 4,9900 | 5,1000 | 5,1000 | 17.900 |
| 03 apr 2024 | 5,0500 | 5,1600 | 4,8700 | 5,0100 | 5,0100 | 12.000 |
| 02 apr 2024 | 5,0900 | 5,2100 | 4,8100 | 5,0200 | 5,0200 | 19.400 |
| 01 apr 2024 | 5,2300 | 5,4600 | 4,9700 | 5,1500 | 5,1500 | 31.400 |
| 28 mar 2024 | 5,6800 | 5,7700 | 5,1100 | 5,1500 | 5,1500 | 55.700 |
| 27 mar 2024 | 5,7200 | 5,7420 | 5,2100 | 5,5200 | 5,5200 | 28.100 |
| 26 mar 2024 | 5,1500 | 6,1550 | 5,0200 | 5,5600 | 5,5600 | 68.400 |
| 25 mar 2024 | 5,1600 | 5,5600 | 4,9400 | 5,1500 | 5,1500 | 27.000 |
| 22 mar 2024 | 4,7600 | 5,4000 | 4,7340 | 5,0900 | 5,0900 | 17.400 |
| 21 mar 2024 | 4,7600 | 4,7800 | 4,6700 | 4,7500 | 4,7500 | 6.100 |
| 20 mar 2024 | 5,2500 | 5,2500 | 4,7000 | 4,8800 | 4,8800 | 21.600 |
| 19 mar 2024 | 5,1000 | 5,3600 | 4,8700 | 5,2500 | 5,2500 | 10.600 |
| 18 mar 2024 | 5,1700 | 5,3800 | 5,0600 | 5,1900 | 5,1900 | 13.200 |
| 15 mar 2024 | 4,9900 | 5,2300 | 4,8800 | 5,1400 | 5,1400 | 14.100 |
| 14 mar 2024 | 5,2910 | 5,3100 | 5,1300 | 5,1600 | 5,1600 | 19.500 |
| 13 mar 2024 | 5,5300 | 5,5400 | 5,3600 | 5,5000 | 5,5000 | 9.600 |
| 12 mar 2024 | 5,3400 | 5,5300 | 5,2700 | 5,5300 | 5,5300 | 30.700 |
| 11 mar 2024 | 4,9100 | 5,4910 | 4,9100 | 5,2600 | 5,2600 | 37.800 |
| 08 mar 2024 | 4,7300 | 4,9500 | 4,7300 | 4,9500 | 4,9500 | 14.400 |
| 07 mar 2024 | 4,5100 | 4,7800 | 4,5100 | 4,7800 | 4,7800 | 11.100 |
| 06 mar 2024 | 4,1000 | 4,6500 | 4,1000 | 4,6500 | 4,6500 | 29.200 |
| 05 mar 2024 | 4,5100 | 4,5200 | 4,0000 | 4,0200 | 4,0200 | 107.300 |
| 04 mar 2024 | 4,5000 | 4,9300 | 4,2700 | 4,3700 | 4,3700 | 14.600 |
| 01 mar 2024 | 4,7000 | 4,7300 | 4,5100 | 4,6200 | 4,6200 | 38.700 |
| 29 feb 2024 | 4,8000 | 4,8000 | 4,5500 | 4,5600 | 4,5600 | 15.000 |
| 28 feb 2024 | 4,6900 | 4,9000 | 4,6000 | 4,6400 | 4,6400 | 19.000 |
| 27 feb 2024 | 4,9200 | 4,9500 | 4,6700 | 4,7000 | 4,7000 | 14.000 |
| 26 feb 2024 | 4,5800 | 4,9950 | 4,5400 | 4,9700 | 4,9700 | 12.000 |
| 23 feb 2024 | 4,6230 | 4,7100 | 4,2690 | 4,5800 | 4,5800 | 14.200 |
| 22 feb 2024 | 4,5400 | 4,6000 | 4,3700 | 4,5700 | 4,5700 | 17.900 |
| 21 feb 2024 | 4,6500 | 4,6500 | 4,5250 | 4,5500 | 4,5500 | 69.500 |
| 20 feb 2024 | 4,6500 | 4,7360 | 4,6200 | 4,6200 | 4,6200 | 12.600 |
| 16 feb 2024 | 4,9000 | 4,9000 | 4,6500 | 4,6500 | 4,6500 | 16.500 |
| 15 feb 2024 | 4,8000 | 4,9800 | 4,6100 | 4,9800 | 4,9800 | 25.800 |
| 14 feb 2024 | 5,0000 | 5,0000 | 4,7150 | 4,9200 | 4,9200 | 23.600 |
| 13 feb 2024 | 4,9200 | 4,9200 | 4,6900 | 4,7200 | 4,7200 | 65.500 |
| 12 feb 2024 | 4,8300 | 4,9050 | 4,8050 | 4,8400 | 4,8400 | 13.700 |
| 09 feb 2024 | 4,7500 | 4,9100 | 4,7200 | 4,8800 | 4,8800 | 28.400 |
| 08 feb 2024 | 4,6900 | 4,9400 | 4,6900 | 4,8900 | 4,8900 | 14.900 |
| 07 feb 2024 | 4,7830 | 4,7830 | 4,7000 | 4,7000 | 4,7000 | 8.700 |
| 06 feb 2024 | 4,7600 | 4,9700 | 4,7500 | 4,8000 | 4,8000 | 28.300 |
| 05 feb 2024 | 4,8900 | 4,9900 | 4,8000 | 4,8000 | 4,8000 | 11.200 |
| 02 feb 2024 | 4,9500 | 5,0000 | 4,9000 | 4,9000 | 4,9000 | 13.200 |
| 01 feb 2024 | 4,9200 | 5,0000 | 4,9100 | 5,0000 | 5,0000 | 4.400 |
| 31 gen 2024 | 4,8600 | 5,0000 | 4,8600 | 4,9000 | 4,9000 | 3.300 |
| 30 gen 2024 | 4,9300 | 5,0000 | 4,8600 | 5,0000 | 5,0000 | 17.800 |
| 29 gen 2024 | 4,8750 | 4,9100 | 4,8750 | 4,9100 | 4,9100 | 3.800 |
| 26 gen 2024 | 4,9600 | 4,9600 | 4,7700 | 4,8900 | 4,8900 | 8.700 |
| 25 gen 2024 | 5,0500 | 5,0500 | 4,8030 | 4,9100 | 4,9100 | 11.600 |
| 24 gen 2024 | 5,0400 | 5,0400 | 4,8300 | 4,9600 | 4,9600 | 17.400 |
| 23 gen 2024 | 5,0900 | 5,1200 | 4,9800 | 5,0000 | 5,0000 | 16.200 |
| 22 gen 2024 | 5,1000 | 5,1220 | 5,0000 | 5,0500 | 5,0500 | 33.200 |
| 19 gen 2024 | 5,0200 | 5,1450 | 4,9500 | 5,0900 | 5,0900 | 34.500 |
| 18 gen 2024 | 5,0100 | 5,1400 | 4,9710 | 4,9800 | 4,9800 | 15.900 |
| 17 gen 2024 | 5,0400 | 5,2280 | 4,9600 | 4,9700 | 4,9700 | 30.500 |
| 16 gen 2024 | 5,1100 | 5,2000 | 5,0200 | 5,0400 | 5,0400 | 31.800 |
| 12 gen 2024 | 5,2100 | 5,2500 | 5,1500 | 5,1500 | 5,1500 | 7.600 |
| 11 gen 2024 | 5,2200 | 5,2200 | 5,0900 | 5,0900 | 5,0900 | 20.400 |
| 10 gen 2024 | 5,1800 | 5,2500 | 5,1200 | 5,1600 | 5,1600 | 14.500 |
| 09 gen 2024 | 5,3000 | 5,3000 | 5,1500 | 5,1600 | 5,1600 | 8.100 |
| 08 gen 2024 | 5,2500 | 5,5000 | 5,2000 | 5,3100 | 5,3100 | 54.700 |
| 05 gen 2024 | 5,2300 | 5,3100 | 5,2300 | 5,2300 | 5,2300 | 12.600 |
| 04 gen 2024 | 5,4600 | 5,5000 | 5,2200 | 5,3100 | 5,3100 | 113.900 |
| 03 gen 2024 | 5,2800 | 5,4400 | 5,2200 | 5,2300 | 5,2300 | 17.100 |
| 02 gen 2024 | 5,1600 | 5,3700 | 5,0400 | 5,2100 | 5,2100 | 73.800 |
| 29 dic 2023 | 5,1100 | 5,4700 | 5,0300 | 5,1600 | 5,1600 | 65.800 |
| 28 dic 2023 | 5,1700 | 5,2800 | 5,0300 | 5,0700 | 5,0700 | 51.400 |
| 27 dic 2023 | 5,0600 | 5,3500 | 5,0200 | 5,0700 | 5,0700 | 40.500 |
| 26 dic 2023 | 5,2000 | 5,4850 | 4,9400 | 4,9400 | 4,9400 | 50.600 |
| 22 dic 2023 | 5,0000 | 5,3200 | 4,9900 | 5,2900 | 5,2900 | 46.300 |
| 21 dic 2023 | 5,0000 | 5,3900 | 4,9450 | 5,0200 | 5,0200 | 40.700 |
| 20 dic 2023 | 4,8000 | 5,1200 | 4,7800 | 4,9200 | 4,9200 | 39.800 |
| 19 dic 2023 | 5,2400 | 5,2400 | 4,8000 | 4,8000 | 4,8000 | 40.900 |
| 18 dic 2023 | 5,0000 | 5,3150 | 4,9400 | 4,9700 | 4,9700 | 53.900 |
| 15 dic 2023 | 5,0000 | 5,0000 | 4,8500 | 4,9900 | 4,9900 | 52.000 |
| 14 dic 2023 | 5,0200 | 5,1200 | 4,9100 | 4,9600 | 4,9600 | 23.200 |
| *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.