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
56.429,27 -2.020,46 (-3,46%)
Senstar Technologies Corporation (SNT)
NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM 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 | 1,3500 | 1,3900 | 1,2700 | 1,2700 | 1,2700 | 26.900 |
| 09 mag 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3300 | 1,3300 | 5.800 |
| 08 mag 2024 | 1,4200 | 1,4200 | 1,3600 | 1,3600 | 1,3600 | 1.800 |
| 07 mag 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 3.400 |
| 06 mag 2024 | 1,3800 | 1,4100 | 1,3700 | 1,3700 | 1,3700 | 3.800 |
| 03 mag 2024 | 1,4500 | 1,4500 | 1,3800 | 1,3900 | 1,3900 | 3.700 |
| 02 mag 2024 | 1,3700 | 1,4300 | 1,3400 | 1,4300 | 1,4300 | 14.800 |
| 01 mag 2024 | 1,4300 | 1,4300 | 1,3900 | 1,4000 | 1,4000 | 3.600 |
| 30 apr 2024 | 1,4200 | 1,4300 | 1,3600 | 1,4300 | 1,4300 | 15.000 |
| 29 apr 2024 | 1,4500 | 1,4600 | 1,3700 | 1,4100 | 1,4100 | 100.600 |
| 26 apr 2024 | 1,3700 | 1,4300 | 1,3600 | 1,4300 | 1,4300 | 21.500 |
| 25 apr 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 1.400 |
| 24 apr 2024 | 1,3500 | 1,4200 | 1,3300 | 1,3300 | 1,3300 | 12.400 |
| 23 apr 2024 | 1,4000 | 1,4300 | 1,3100 | 1,3300 | 1,3300 | 22.900 |
| 22 apr 2024 | 1,4100 | 1,4600 | 1,4100 | 1,4600 | 1,4600 | 142.300 |
| 19 apr 2024 | 1,3200 | 1,4600 | 1,3000 | 1,4400 | 1,4400 | 108.700 |
| 18 apr 2024 | 1,4600 | 1,4600 | 1,3500 | 1,4100 | 1,4100 | 16.100 |
| 17 apr 2024 | 1,5500 | 1,5500 | 1,4200 | 1,4200 | 1,4200 | 25.000 |
| 16 apr 2024 | 1,4000 | 1,5200 | 1,3900 | 1,5000 | 1,5000 | 63.600 |
| 15 apr 2024 | 1,3500 | 1,4300 | 1,3500 | 1,3800 | 1,3800 | 82.900 |
| 12 apr 2024 | 1,3000 | 1,4000 | 1,2900 | 1,3500 | 1,3500 | 142.100 |
| 11 apr 2024 | 1,2600 | 1,3000 | 1,2500 | 1,2900 | 1,2900 | 1.300 |
| 10 apr 2024 | 1,2200 | 1,3000 | 1,2200 | 1,2900 | 1,2900 | 24.400 |
| 09 apr 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 7.700 |
| 08 apr 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 9.900 |
| 05 apr 2024 | 1,2000 | 1,3300 | 1,1900 | 1,2500 | 1,2500 | 61.500 |
| 04 apr 2024 | 1,1700 | 1,2300 | 1,1700 | 1,2100 | 1,2100 | 1.100 |
| 03 apr 2024 | 1,1400 | 1,1900 | 1,1400 | 1,1600 | 1,1600 | 15.000 |
| 02 apr 2024 | 1,1700 | 1,2200 | 1,0800 | 1,1700 | 1,1700 | 44.900 |
| 01 apr 2024 | 1,2300 | 1,2300 | 1,1900 | 1,2100 | 1,2100 | 14.000 |
| 28 mar 2024 | 1,2300 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 5.900 |
| 27 mar 2024 | 1,2800 | 1,2800 | 1,2300 | 1,2500 | 1,2500 | 8.600 |
| 26 mar 2024 | 1,3000 | 1,3000 | 1,2700 | 1,2800 | 1,2800 | 4.000 |
| 25 mar 2024 | 1,2700 | 1,3400 | 1,2700 | 1,2700 | 1,2700 | 11.900 |
| 22 mar 2024 | 1,3500 | 1,3600 | 1,2700 | 1,2700 | 1,2700 | 57.900 |
| 21 mar 2024 | 1,2000 | 1,3500 | 1,1500 | 1,3400 | 1,3400 | 62.500 |
| 20 mar 2024 | 1,1600 | 1,2000 | 1,1000 | 1,1700 | 1,1700 | 47.100 |
| 19 mar 2024 | 1,2000 | 1,2100 | 1,1500 | 1,1700 | 1,1700 | 4.100 |
| 18 mar 2024 | 1,1600 | 1,2200 | 1,1500 | 1,2200 | 1,2200 | 51.300 |
| 15 mar 2024 | 1,2100 | 1,2400 | 1,1400 | 1,1800 | 1,1800 | 9.600 |
| 14 mar 2024 | 1,2400 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | 32.800 |
| 13 mar 2024 | 1,1500 | 1,1800 | 1,1400 | 1,1800 | 1,1800 | 10.600 |
| 12 mar 2024 | 1,1200 | 1,1600 | 1,1200 | 1,1500 | 1,1500 | 39.000 |
| 11 mar 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1400 | 1,1400 | 15.400 |
| 08 mar 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 6.400 |
| 07 mar 2024 | 1,1400 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 9.600 |
| 06 mar 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1500 | 1,1500 | 4.800 |
| 05 mar 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 2.500 |
| 04 mar 2024 | 1,1500 | 1,1600 | 1,1200 | 1,1400 | 1,1400 | 6.600 |
| 01 mar 2024 | 1,1200 | 1,1500 | 1,1200 | 1,1300 | 1,1300 | 8.500 |
| 29 feb 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 3.900 |
| 28 feb 2024 | 1,1400 | 1,1600 | 1,1300 | 1,1500 | 1,1500 | 5.100 |
| 27 feb 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 11.500 |
| 26 feb 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 3.500 |
| 23 feb 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1500 | 1,1500 | 5.200 |
| 22 feb 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1500 | 1,1500 | 4.200 |
| 21 feb 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 25.000 |
| 20 feb 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 41.000 |
| 16 feb 2024 | 1,1200 | 1,1600 | 1,1200 | 1,1400 | 1,1400 | 26.800 |
| 15 feb 2024 | 1,1500 | 1,1700 | 1,1000 | 1,1200 | 1,1200 | 29.000 |
| 14 feb 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 12.500 |
| 13 feb 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 4.900 |
| 12 feb 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1600 | 1,1600 | 3.600 |
| 09 feb 2024 | 1,1600 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 7.500 |
| 08 feb 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1700 | 1,1700 | 4.900 |
| 07 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 800 |
| 06 feb 2024 | 1,1400 | 1,1500 | 1,1300 | 1,1400 | 1,1400 | 7.200 |
| 05 feb 2024 | 1,1600 | 1,1700 | 1,1300 | 1,1300 | 1,1300 | 1.400 |
| 02 feb 2024 | 1,1400 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 30.000 |
| 01 feb 2024 | 1,1400 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 3.100 |
| 31 gen 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 5.900 |
| 30 gen 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1200 | 1,1200 | 25.200 |
| 29 gen 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1200 | 1,1200 | 13.400 |
| 26 gen 2024 | 1,1400 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 17.900 |
| 25 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1.900 |
| 24 gen 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 1.400 |
| 23 gen 2024 | 1,1600 | 1,1700 | 1,1400 | 1,1400 | 1,1400 | 1.600 |
| 22 gen 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 5.600 |
| 19 gen 2024 | 1,1300 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 2.300 |
| 18 gen 2024 | 1,1400 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 7.100 |
| 17 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 9.100 |
| 16 gen 2024 | 1,1600 | 1,1600 | 1,1200 | 1,1300 | 1,1300 | 93.800 |
| 12 gen 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 3.800 |
| 11 gen 2024 | 1,1600 | 1,2300 | 1,1600 | 1,1700 | 1,1700 | 3.700 |
| 10 gen 2024 | 1,2200 | 1,2200 | 1,1800 | 1,1900 | 1,1900 | 3.300 |
| 09 gen 2024 | 1,1900 | 1,2100 | 1,1800 | 1,1800 | 1,1800 | 3.800 |
| 08 gen 2024 | 1,2000 | 1,2400 | 1,1500 | 1,1900 | 1,1900 | 20.700 |
| 05 gen 2024 | 1,2300 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 32.000 |
| 04 gen 2024 | 1,1800 | 1,2400 | 1,1700 | 1,1800 | 1,1800 | 39.800 |
| 03 gen 2024 | 1,2800 | 1,2800 | 1,2200 | 1,2300 | 1,2300 | 10.800 |
| 02 gen 2024 | 1,3000 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | 9.400 |
| 29 dic 2023 | 1,3400 | 1,3600 | 1,2800 | 1,2900 | 1,2900 | 36.100 |
| 28 dic 2023 | 1,3400 | 1,3800 | 1,3200 | 1,3400 | 1,3400 | 17.800 |
| 27 dic 2023 | 1,2500 | 1,3800 | 1,2400 | 1,3700 | 1,3700 | 61.800 |
| 26 dic 2023 | 1,2700 | 1,3200 | 1,2500 | 1,2800 | 1,2800 | 30.600 |
| 22 dic 2023 | 1,2100 | 1,2700 | 1,2000 | 1,2500 | 1,2500 | 29.300 |
| 21 dic 2023 | 1,3000 | 1,3300 | 1,1700 | 1,2500 | 1,2500 | 156.700 |
| 20 dic 2023 | 1,1400 | 1,3500 | 1,1400 | 1,2300 | 1,2300 | 524.600 |
| 19 dic 2023 | 1,1500 | 1,1800 | 1,1400 | 1,1500 | 1,1500 | 37.500 |
| 18 dic 2023 | 1,1700 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 65.200 |
| *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.