Italia markets close in 7 hours 32 minutes

Similarweb Ltd. (SMWB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7,71-0,28 (-3,50%)
Alla chiusura: 04:00PM EDT
7,44 -0,27 (-3,50%)
Dopo ore: 07:30PM EDT
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 20247,958,107,667,717,71174.000
05 giu 20247,818,037,797,997,99103.300
04 giu 20247,437,867,437,807,80125.200
03 giu 20247,737,807,477,537,53237.400
31 mag 20247,737,737,477,697,69144.300
30 mag 20247,717,837,577,727,7269.200
29 mag 20247,797,947,717,777,7749.300
28 mag 20248,058,057,867,967,9639.000
24 mag 20247,958,297,828,098,0964.600
23 mag 20248,108,107,837,877,8765.600
22 mag 20248,148,358,078,098,0971.700
21 mag 20248,008,177,938,098,0977.100
20 mag 20247,848,147,848,078,07114.500
17 mag 20247,788,017,587,827,82295.700
16 mag 20247,608,177,607,817,81234.000
15 mag 20247,507,667,487,587,58526.400
14 mag 20247,367,477,317,467,4680.700
13 mag 20247,067,337,047,247,24102.900
10 mag 20247,177,287,007,037,03163.500
09 mag 20247,007,446,957,267,26276.100
08 mag 20247,457,556,997,007,00489.300
07 mag 20247,517,647,357,457,45275.900
06 mag 20247,607,617,367,507,50136.500
03 mag 20247,637,757,447,487,4884.800
02 mag 20247,407,637,307,497,49110.100
01 mag 20247,257,417,207,267,26140.200
30 apr 20247,547,707,267,397,39197.800
29 apr 20247,807,877,617,667,6666.500
26 apr 20247,757,857,717,827,8273.500
25 apr 20247,707,767,507,717,7120.100
24 apr 20247,938,017,727,777,7781.100
23 apr 20247,637,917,637,917,91236.700
22 apr 20247,757,757,497,557,5562.300
19 apr 20247,557,997,557,757,75153.000
18 apr 20247,767,967,427,537,53208.100
17 apr 20247,517,877,347,677,67216.700
16 apr 20247,457,577,137,457,45215.500
15 apr 20247,787,897,427,527,5280.100
12 apr 20247,918,007,377,777,77115.200
11 apr 20248,348,357,837,967,96163.800
10 apr 20248,338,578,288,328,3275.000
09 apr 20248,568,688,368,578,57167.400
08 apr 20248,608,748,498,718,7188.100
05 apr 20248,728,868,528,608,60158.300
04 apr 20248,708,978,678,748,7456.200
03 apr 20248,728,838,538,698,6957.400
02 apr 20248,618,858,478,828,8287.900
01 apr 20248,998,998,598,798,7989.100
28 mar 20249,019,208,919,009,00157.600
27 mar 20248,939,038,648,998,99126.100
26 mar 20249,039,118,858,928,9268.200
25 mar 20249,099,198,919,039,03122.300
22 mar 20249,039,108,949,099,0968.600
21 mar 20249,259,388,669,089,08222.400
20 mar 20249,029,288,849,279,27191.500
19 mar 20248,859,038,718,988,9889.400
18 mar 20248,979,108,828,958,9593.400
15 mar 20248,949,048,208,888,88115.300
14 mar 20249,159,318,869,009,00167.200
13 mar 20248,899,378,719,249,24318.100
12 mar 20249,489,718,929,009,00274.600
11 mar 20249,459,759,419,499,49123.400
08 mar 20249,319,769,319,489,48214.100
07 mar 20249,309,489,129,289,28226.000
06 mar 20248,709,348,699,289,28847.600
05 mar 20248,548,788,328,728,72440.000
04 mar 20248,638,638,308,618,61209.300
01 mar 20248,968,978,458,708,70179.400
29 feb 20248,378,888,288,878,87412.200
28 feb 20248,208,398,108,348,34147.600
27 feb 20248,238,488,198,208,20242.400
26 feb 20247,868,307,768,178,17273.600
23 feb 20247,958,077,517,867,86111.300
22 feb 20247,978,207,597,967,96251.800
21 feb 20248,128,267,597,927,92232.000
20 feb 20248,378,588,158,288,28303.800
16 feb 20248,178,478,018,378,37280.700
15 feb 20248,008,457,718,328,32884.100
14 feb 20247,008,006,937,567,561.196.500
13 feb 20246,986,986,516,666,66165.100
12 feb 20247,057,096,736,986,98207.500
09 feb 20247,197,296,767,017,0183.300
08 feb 20247,007,256,767,017,01205.700
07 feb 20246,456,996,226,746,74315.000
06 feb 20245,855,985,805,865,8626.300
05 feb 20246,026,145,785,935,9317.900
02 feb 20246,076,116,016,086,0821.500
01 feb 20246,156,516,156,176,1727.500
31 gen 20246,276,506,186,226,2223.900
30 gen 20246,506,516,276,336,3355.500
29 gen 20246,306,646,306,536,5367.500
26 gen 20246,106,376,106,296,2913.600
25 gen 20246,166,206,006,136,1361.900
24 gen 20246,456,456,156,176,1760.800
23 gen 20246,106,355,976,256,25207.300
22 gen 20245,486,145,386,106,10387.900
19 gen 20245,635,635,375,475,47172.500
18 gen 20245,575,615,305,615,6198.900
17 gen 20245,575,575,255,495,4980.400
16 gen 20245,435,865,255,635,63323.700
*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...