Italia markets close in 53 minutes
FTSE MIB
33.180,79 -6,10 (-0,02%) Dow Jones
39.427,04 +262,98 (+0,67%) Nasdaq
17.977,04 +118,35 (+0,66%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,20 -0,54 (-0,66%) Bitcoin EUR
56.959,22 -956,12 (-1,65%)
Stabilis Solutions, Inc. (SLNG)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:00PM EDT. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 3,9262 | 3,9262 | 3,9262 | 3,9262 | 3,9262 | 194 |
| 26 giu 2024 | 3,8900 | 3,9200 | 3,7700 | 3,8400 | 3,8400 | 1.700 |
| 25 giu 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 300 |
| 24 giu 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 600 |
| 21 giu 2024 | 3,9800 | 3,9900 | 3,9500 | 3,9800 | 3,9800 | 7.700 |
| 20 giu 2024 | 3,9600 | 3,9700 | 3,9600 | 3,9700 | 3,9700 | 800 |
| 18 giu 2024 | 4,0000 | 4,0000 | 3,9600 | 3,9600 | 3,9600 | 4.800 |
| 17 giu 2024 | 4,0600 | 4,1000 | 3,9600 | 4,0800 | 4,0800 | 5.700 |
| 14 giu 2024 | 4,0300 | 4,1400 | 4,0300 | 4,1400 | 4,1400 | 1.100 |
| 13 giu 2024 | 4,0600 | 4,2000 | 4,0400 | 4,0900 | 4,0900 | 2.200 |
| 12 giu 2024 | 4,1800 | 4,2100 | 4,1200 | 4,2100 | 4,2100 | 3.300 |
| 11 giu 2024 | 4,1200 | 4,1900 | 4,1100 | 4,1900 | 4,1900 | 1.400 |
| 10 giu 2024 | 4,1500 | 4,1500 | 4,0300 | 4,1100 | 4,1100 | 3.100 |
| 07 giu 2024 | 4,1300 | 4,2100 | 4,1300 | 4,2100 | 4,2100 | 3.100 |
| 06 giu 2024 | 4,1200 | 4,1200 | 4,0300 | 4,0700 | 4,0700 | 3.200 |
| 05 giu 2024 | 3,9700 | 4,1700 | 3,9700 | 4,1100 | 4,1100 | 6.600 |
| 04 giu 2024 | 4,1500 | 4,4200 | 4,1500 | 4,2100 | 4,2100 | 32.100 |
| 03 giu 2024 | 4,0500 | 4,4600 | 3,9800 | 4,4600 | 4,4600 | 5.200 |
| 31 mag 2024 | 4,1000 | 4,1000 | 3,9700 | 3,9700 | 3,9700 | 1.800 |
| 30 mag 2024 | 4,0600 | 4,1500 | 3,8700 | 3,8700 | 3,8700 | 8.100 |
| 29 mag 2024 | 4,0800 | 4,0800 | 4,0600 | 4,0800 | 4,0800 | 4.800 |
| 28 mag 2024 | 4,0500 | 4,0800 | 4,0500 | 4,0800 | 4,0800 | 1.700 |
| 24 mag 2024 | 4,0100 | 4,0400 | 3,9700 | 4,0400 | 4,0400 | 5.800 |
| 23 mag 2024 | 4,0700 | 4,0700 | 3,9700 | 3,9700 | 3,9700 | 2.100 |
| 22 mag 2024 | 3,9800 | 4,0200 | 3,9300 | 4,0200 | 4,0200 | 19.200 |
| 21 mag 2024 | 4,0100 | 4,0100 | 3,9500 | 3,9700 | 3,9700 | 2.700 |
| 20 mag 2024 | 4,0500 | 4,1200 | 4,0000 | 4,0000 | 4,0000 | 2.100 |
| 17 mag 2024 | 4,0400 | 4,0500 | 4,0300 | 4,0300 | 4,0300 | 2.600 |
| 16 mag 2024 | 4,0500 | 4,0500 | 4,0300 | 4,0300 | 4,0300 | 900 |
| 15 mag 2024 | 4,1000 | 4,1500 | 4,0400 | 4,0400 | 4,0400 | 9.100 |
| 14 mag 2024 | 4,1300 | 4,1300 | 4,1000 | 4,1000 | 4,1000 | 900 |
| 13 mag 2024 | 4,1700 | 4,1700 | 4,1100 | 4,1600 | 4,1600 | 2.000 |
| 10 mag 2024 | 4,1700 | 4,1700 | 4,1100 | 4,1100 | 4,1100 | 1.800 |
| 09 mag 2024 | 4,0700 | 4,1700 | 4,0700 | 4,1700 | 4,1700 | 3.200 |
| 08 mag 2024 | 4,1700 | 4,1700 | 4,1500 | 4,1500 | 4,1500 | 1.400 |
| 07 mag 2024 | 4,1800 | 4,1800 | 4,0600 | 4,0600 | 4,0600 | 1.800 |
| 06 mag 2024 | 4,0700 | 4,1400 | 4,0600 | 4,1100 | 4,1100 | 2.800 |
| 03 mag 2024 | 4,1700 | 4,1700 | 4,0700 | 4,1300 | 4,1300 | 5.800 |
| 02 mag 2024 | 4,1200 | 4,1500 | 4,1200 | 4,1500 | 4,1500 | 500 |
| 01 mag 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 300 |
| 30 apr 2024 | 4,1500 | 4,1500 | 4,1200 | 4,1200 | 4,1200 | 1.200 |
| 29 apr 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 400 |
| 26 apr 2024 | 4,1200 | 4,1400 | 4,0300 | 4,1400 | 4,1400 | 600 |
| 25 apr 2024 | 4,1500 | 4,1700 | 4,1200 | 4,1400 | 4,1400 | 1.000 |
| 24 apr 2024 | 4,2200 | 4,2200 | 4,1300 | 4,1600 | 4,1600 | 1.700 |
| 23 apr 2024 | 4,1400 | 4,1600 | 4,0900 | 4,1400 | 4,1400 | 3.400 |
| 22 apr 2024 | 4,0700 | 4,1800 | 4,0700 | 4,1100 | 4,1100 | 4.300 |
| 19 apr 2024 | 4,1800 | 4,1800 | 4,0100 | 4,0100 | 4,0100 | 1.500 |
| 18 apr 2024 | 4,0900 | 4,1200 | 4,0800 | 4,1200 | 4,1200 | 3.600 |
| 17 apr 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 1.100 |
| 16 apr 2024 | 3,9800 | 4,0500 | 3,9500 | 4,0100 | 4,0100 | 4.200 |
| 15 apr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 12 apr 2024 | 3,9900 | 4,0000 | 3,9700 | 3,9800 | 3,9800 | 800 |
| 11 apr 2024 | 3,9500 | 3,9800 | 3,9500 | 3,9800 | 3,9800 | 1.400 |
| 10 apr 2024 | 3,9900 | 4,0100 | 3,9900 | 3,9900 | 3,9900 | 1.200 |
| 09 apr 2024 | 4,0200 | 4,1700 | 3,9800 | 4,0300 | 4,0300 | 4.600 |
| 08 apr 2024 | 4,0500 | 4,2200 | 4,0100 | 4,1800 | 4,1800 | 8.500 |
| 05 apr 2024 | 4,2100 | 4,2100 | 4,0500 | 4,2000 | 4,2000 | 2.500 |
| 04 apr 2024 | 4,3500 | 4,3500 | 4,1000 | 4,1300 | 4,1300 | 6.500 |
| 03 apr 2024 | 4,3800 | 4,3800 | 4,1800 | 4,2600 | 4,2600 | 1.400 |
| 02 apr 2024 | 4,2900 | 4,3500 | 4,0500 | 4,1900 | 4,1900 | 7.500 |
| 01 apr 2024 | 4,0700 | 4,2100 | 4,0700 | 4,1900 | 4,1900 | 3.700 |
| 28 mar 2024 | 4,1600 | 4,2100 | 4,1600 | 4,2100 | 4,2100 | 900 |
| 27 mar 2024 | 4,1800 | 4,2900 | 4,0300 | 4,2900 | 4,2900 | 15.500 |
| 26 mar 2024 | 4,0600 | 4,1300 | 4,0600 | 4,1300 | 4,1300 | 1.900 |
| 25 mar 2024 | 4,0600 | 4,1300 | 4,0300 | 4,0600 | 4,0600 | 6.000 |
| 22 mar 2024 | 4,0600 | 4,2000 | 4,0000 | 4,1200 | 4,1200 | 11.200 |
| 21 mar 2024 | 4,1300 | 4,2000 | 4,0600 | 4,0600 | 4,0600 | 5.100 |
| 20 mar 2024 | 4,0000 | 4,1600 | 3,9800 | 4,1600 | 4,1600 | 12.600 |
| 19 mar 2024 | 4,0000 | 4,2000 | 3,9800 | 3,9800 | 3,9800 | 11.100 |
| 18 mar 2024 | 3,9800 | 4,1900 | 3,9800 | 3,9800 | 3,9800 | 2.800 |
| 15 mar 2024 | 3,9700 | 4,1100 | 3,9700 | 4,1100 | 4,1100 | 6.000 |
| 14 mar 2024 | 4,0200 | 4,1100 | 4,0200 | 4,0300 | 4,0300 | 2.000 |
| 13 mar 2024 | 4,1600 | 4,2100 | 4,0200 | 4,0200 | 4,0200 | 8.000 |
| 12 mar 2024 | 4,0500 | 4,0500 | 3,9700 | 3,9700 | 3,9700 | 1.800 |
| 11 mar 2024 | 4,0600 | 4,1900 | 4,0500 | 4,0500 | 4,0500 | 11.300 |
| 08 mar 2024 | 4,2700 | 4,2700 | 4,0200 | 4,0500 | 4,0500 | 6.300 |
| 07 mar 2024 | 4,4200 | 4,5400 | 4,0200 | 4,0200 | 4,0200 | 12.500 |
| 06 mar 2024 | 4,1700 | 4,5100 | 4,1700 | 4,4900 | 4,4900 | 3.400 |
| 05 mar 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 600 |
| 04 mar 2024 | 4,0000 | 4,2100 | 4,0000 | 4,1800 | 4,1800 | 2.300 |
| 01 mar 2024 | 4,0200 | 4,0300 | 4,0200 | 4,0300 | 4,0300 | 1.700 |
| 29 feb 2024 | 4,2900 | 4,2900 | 4,2000 | 4,2000 | 4,2000 | 1.000 |
| 28 feb 2024 | 3,9900 | 4,1300 | 3,9800 | 3,9800 | 3,9800 | 11.400 |
| 27 feb 2024 | 4,2400 | 4,3300 | 3,9700 | 3,9800 | 3,9800 | 15.300 |
| 26 feb 2024 | 4,0800 | 4,3500 | 4,0800 | 4,1700 | 4,1700 | 1.800 |
| 23 feb 2024 | 4,2200 | 4,5700 | 4,2200 | 4,2800 | 4,2800 | 5.300 |
| 22 feb 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 21 feb 2024 | 4,5200 | 4,5200 | 4,3500 | 4,3500 | 4,3500 | 700 |
| 20 feb 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 200 |
| 16 feb 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 300 |
| 15 feb 2024 | 4,5000 | 4,5100 | 4,3000 | 4,3400 | 4,3400 | 2.400 |
| 14 feb 2024 | 4,6400 | 4,6400 | 4,5200 | 4,5200 | 4,5200 | 800 |
| 13 feb 2024 | 4,6600 | 4,6600 | 4,2200 | 4,2400 | 4,2400 | 3.000 |
| 12 feb 2024 | 4,5700 | 4,5700 | 4,3500 | 4,3500 | 4,3500 | 2.100 |
| 09 feb 2024 | 4,5100 | 4,7300 | 4,5000 | 4,7300 | 4,7300 | 3.700 |
| 08 feb 2024 | 4,3700 | 4,4200 | 4,3700 | 4,4200 | 4,4200 | 1.800 |
| 07 feb 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 300 |
| 06 feb 2024 | 4,3400 | 4,6200 | 4,2500 | 4,6200 | 4,6200 | 6.000 |
| 05 feb 2024 | 4,2500 | 4,2500 | 4,2100 | 4,2500 | 4,2500 | 14.200 |
| *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.