Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.435,26 -1.943,44 (-3,33%)
Spin Master Corp. (SNMSF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 09:31AM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 09 mag 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | 100 |
| 08 mag 2024 | 21,30 | 21,30 | 21,28 | 21,28 | 21,28 | 2.000 |
| 07 mag 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 06 mag 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | 3.850 |
| 03 mag 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | 1.650 |
| 02 mag 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | 500 |
| 01 mag 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 30 apr 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | 332 |
| 29 apr 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | 748 |
| 26 apr 2024 | 22,19 | 22,21 | 22,19 | 22,21 | 22,21 | 528 |
| 25 apr 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | 6.209 |
| 24 apr 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 23 apr 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 22 apr 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 19 apr 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | 235 |
| 18 apr 2024 | 22,50 | 22,65 | 22,40 | 22,65 | 22,65 | 25.295 |
| 17 apr 2024 | 22,95 | 22,95 | 22,49 | 22,50 | 22,50 | 10.775 |
| 16 apr 2024 | 22,92 | 22,92 | 22,85 | 22,85 | 22,85 | 6.100 |
| 15 apr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | 100 |
| 12 apr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 11 apr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 10 apr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 09 apr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | 165 |
| 08 apr 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | 121 |
| 05 apr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 04 apr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 03 apr 2024 | 25,25 | 25,32 | 25,25 | 25,32 | 25,32 | 1.630 |
| 02 apr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | 139 |
| 01 apr 2024 | 25,45 | 25,45 | 25,44 | 25,44 | 25,44 | 1.069 |
| 28 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | 3.107 |
| 27 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 27 mar 2024 | 0.06 Dividendo | |||||
| 26 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,18 | - |
| 25 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,18 | - |
| 22 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,18 | - |
| 21 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,18 | 203 |
| 20 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,44 | - |
| 19 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,44 | 200 |
| 18 mar 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,41 | - |
| 15 mar 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,41 | - |
| 14 mar 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,41 | - |
| 13 mar 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,41 | 1.485 |
| 12 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,44 | 100 |
| 11 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,83 | - |
| 08 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,83 | 119 |
| 07 mar 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 23,97 | 180 |
| 06 mar 2024 | 23,91 | 24,09 | 23,91 | 24,03 | 23,97 | 302 |
| 05 mar 2024 | 23,40 | 23,55 | 23,40 | 23,50 | 23,44 | 4.213 |
| 04 mar 2024 | 23,86 | 23,86 | 23,61 | 23,61 | 23,55 | 704 |
| 01 mar 2024 | 24,50 | 24,50 | 24,25 | 24,25 | 24,19 | 1.901 |
| 29 feb 2024 | 24,98 | 24,98 | 24,26 | 24,30 | 24,24 | 7.836 |
| 28 feb 2024 | 24,80 | 24,80 | 24,55 | 24,59 | 24,53 | 10.202 |
| 27 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,14 | 107 |
| 26 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,10 | - |
| 23 feb 2024 | 25,22 | 25,22 | 25,09 | 25,16 | 25,10 | 6.000 |
| 22 feb 2024 | 25,32 | 25,35 | 25,32 | 25,35 | 25,29 | 6.357 |
| 21 feb 2024 | 25,59 | 25,59 | 25,30 | 25,30 | 25,24 | 13.039 |
| 20 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,69 | - |
| 16 feb 2024 | 25,56 | 25,75 | 25,56 | 25,75 | 25,69 | 505 |
| 15 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,53 | - |
| 14 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,53 | 1.007 |
| 13 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,19 | 2.121 |
| 12 feb 2024 | 26,31 | 26,39 | 26,28 | 26,39 | 26,33 | 610 |
| 09 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,79 | 1.920 |
| 08 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,24 | - |
| 07 feb 2024 | 26,22 | 26,34 | 26,22 | 26,30 | 26,24 | 400 |
| 06 feb 2024 | 26,28 | 26,28 | 26,00 | 26,00 | 25,94 | 300 |
| 05 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,06 | - |
| 02 feb 2024 | 26,20 | 26,20 | 26,12 | 26,12 | 26,06 | 558 |
| 01 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,79 | - |
| 31 gen 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,79 | 4.927 |
| 30 gen 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,86 | 416 |
| 29 gen 2024 | 26,58 | 26,58 | 26,18 | 26,18 | 26,12 | 1.487 |
| 26 gen 2024 | 26,21 | 26,21 | 26,16 | 26,16 | 26,10 | 3.003 |
| 25 gen 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,69 | 1.702 |
| 24 gen 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,70 | 1.778 |
| 23 gen 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,75 | 387 |
| 22 gen 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,39 | - |
| 19 gen 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,39 | - |
| 18 gen 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,39 | - |
| 17 gen 2024 | 24,50 | 24,50 | 24,36 | 24,45 | 24,39 | 5.590 |
| 16 gen 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,85 | - |
| 12 gen 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,85 | - |
| 11 gen 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,85 | 2.218 |
| 10 gen 2024 | 25,33 | 25,58 | 25,33 | 25,58 | 25,52 | 4.770 |
| 09 gen 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,04 | - |
| 08 gen 2024 | 25,10 | 25,21 | 25,10 | 25,10 | 25,04 | 4.282 |
| 05 gen 2024 | 25,20 | 25,25 | 25,16 | 25,25 | 25,19 | 8.011 |
| 04 gen 2024 | 25,46 | 25,49 | 25,46 | 25,49 | 25,43 | 7.288 |
| 03 gen 2024 | 25,05 | 25,45 | 24,94 | 25,45 | 25,39 | 7.899 |
| 02 gen 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,18 | 7.706 |
| 29 dic 2023 | 26,45 | 26,60 | 26,45 | 26,53 | 26,47 | 9.097 |
| 28 dic 2023 | 26,34 | 26,37 | 26,15 | 26,20 | 26,14 | 14.576 |
| 28 dic 2023 | 0.06 Dividendo | |||||
| 27 dic 2023 | 26,60 | 26,60 | 26,20 | 26,20 | 26,08 | 8.657 |
| 26 dic 2023 | 26,48 | 26,48 | 26,48 | 26,48 | 26,36 | - |
| 22 dic 2023 | 26,17 | 26,57 | 26,05 | 26,48 | 26,36 | 5.183 |
| 21 dic 2023 | 25,62 | 25,62 | 25,60 | 25,60 | 25,49 | 5.313 |
| 20 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 24,88 | - |
| *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.