Italia markets closed
Dow Jones
38.360,28 -326,04 (-0,84%) Nasdaq
16.734,28 -0,73 (-0,00%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0891 +0,0037 (+0,34%) Bitcoin EUR
63.527,74 +1.170,18 (+1,88%) CMC Crypto 200
1.443,85 -24,09 (-1,64%)
Sotherly Hotels Inc. (SOHO)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:19PM EDT. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 1,3400 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 37.048 |
| 31 mag 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3600 | 1,3600 | 30.100 |
| 30 mag 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 8.300 |
| 29 mag 2024 | 1,3700 | 1,4000 | 1,3100 | 1,4000 | 1,4000 | 35.800 |
| 28 mag 2024 | 1,3900 | 1,4300 | 1,3600 | 1,3600 | 1,3600 | 15.400 |
| 24 mag 2024 | 1,4000 | 1,4300 | 1,3800 | 1,4100 | 1,4100 | 13.100 |
| 23 mag 2024 | 1,4000 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 26.100 |
| 22 mag 2024 | 1,4200 | 1,4400 | 1,3800 | 1,4000 | 1,4000 | 43.500 |
| 21 mag 2024 | 1,4600 | 1,4600 | 1,3900 | 1,4000 | 1,4000 | 30.600 |
| 20 mag 2024 | 1,4100 | 1,4400 | 1,3900 | 1,4400 | 1,4400 | 10.700 |
| 17 mag 2024 | 1,4000 | 1,4400 | 1,3800 | 1,4300 | 1,4300 | 17.200 |
| 16 mag 2024 | 1,4000 | 1,4400 | 1,3900 | 1,4000 | 1,4000 | 16.700 |
| 15 mag 2024 | 1,4000 | 1,4200 | 1,3800 | 1,3900 | 1,3900 | 23.200 |
| 14 mag 2024 | 1,4000 | 1,4200 | 1,3500 | 1,4000 | 1,4000 | 23.500 |
| 13 mag 2024 | 1,4100 | 1,4400 | 1,3700 | 1,4000 | 1,4000 | 29.900 |
| 10 mag 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4400 | 1,4400 | 9.400 |
| 09 mag 2024 | 1,4500 | 1,4700 | 1,4300 | 1,4300 | 1,4300 | 41.000 |
| 08 mag 2024 | 1,4300 | 1,4600 | 1,4100 | 1,4300 | 1,4300 | 14.500 |
| 07 mag 2024 | 1,4300 | 1,4500 | 1,4100 | 1,4100 | 1,4100 | 25.000 |
| 06 mag 2024 | 1,4200 | 1,4600 | 1,4000 | 1,4000 | 1,4000 | 40.400 |
| 03 mag 2024 | 1,3900 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 27.100 |
| 02 mag 2024 | 1,4100 | 1,4200 | 1,3200 | 1,3800 | 1,3800 | 82.600 |
| 01 mag 2024 | 1,3400 | 1,4300 | 1,3100 | 1,3800 | 1,3800 | 119.200 |
| 30 apr 2024 | 1,2100 | 1,3200 | 1,2100 | 1,3200 | 1,3200 | 7.600 |
| 29 apr 2024 | 1,2800 | 1,3100 | 1,2600 | 1,3000 | 1,3000 | 25.000 |
| 26 apr 2024 | 1,3100 | 1,3100 | 1,2500 | 1,3100 | 1,3100 | 36.800 |
| 25 apr 2024 | 1,2800 | 1,3000 | 1,2500 | 1,2900 | 1,2900 | 20.600 |
| 24 apr 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3400 | 1,3400 | 23.900 |
| 23 apr 2024 | 1,2300 | 1,3500 | 1,2300 | 1,2700 | 1,2700 | 61.600 |
| 22 apr 2024 | 1,1500 | 1,3200 | 1,1300 | 1,2400 | 1,2400 | 66.300 |
| 19 apr 2024 | 1,2200 | 1,2700 | 1,1800 | 1,1800 | 1,1800 | 16.500 |
| 18 apr 2024 | 1,1700 | 1,2300 | 1,1700 | 1,2000 | 1,2000 | 16.100 |
| 17 apr 2024 | 1,2000 | 1,2100 | 1,1600 | 1,1700 | 1,1700 | 34.700 |
| 16 apr 2024 | 1,2100 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 18.300 |
| 15 apr 2024 | 1,3000 | 1,3200 | 1,2200 | 1,2300 | 1,2300 | 75.100 |
| 12 apr 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 48.800 |
| 11 apr 2024 | 1,3500 | 1,3800 | 1,2900 | 1,3000 | 1,3000 | 49.900 |
| 10 apr 2024 | 1,3300 | 1,3900 | 1,3300 | 1,3300 | 1,3300 | 35.800 |
| 09 apr 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 23.800 |
| 08 apr 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3800 | 1,3800 | 18.000 |
| 05 apr 2024 | 1,3900 | 1,4200 | 1,3900 | 1,4000 | 1,4000 | 15.600 |
| 04 apr 2024 | 1,3600 | 1,4300 | 1,3600 | 1,3900 | 1,3900 | 15.800 |
| 03 apr 2024 | 1,4200 | 1,4500 | 1,3500 | 1,3700 | 1,3700 | 24.800 |
| 02 apr 2024 | 1,4200 | 1,4300 | 1,4000 | 1,4100 | 1,4100 | 15.900 |
| 01 apr 2024 | 1,4300 | 1,4700 | 1,4100 | 1,4300 | 1,4300 | 8.800 |
| 28 mar 2024 | 1,4900 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 15.800 |
| 27 mar 2024 | 1,4700 | 1,4900 | 1,4500 | 1,4600 | 1,4600 | 33.500 |
| 26 mar 2024 | 1,4200 | 1,5000 | 1,4200 | 1,4300 | 1,4300 | 10.000 |
| 25 mar 2024 | 1,4300 | 1,4700 | 1,4200 | 1,4200 | 1,4200 | 25.600 |
| 22 mar 2024 | 1,4400 | 1,4900 | 1,4200 | 1,4600 | 1,4600 | 41.400 |
| 21 mar 2024 | 1,4200 | 1,4600 | 1,3700 | 1,4300 | 1,4300 | 15.700 |
| 20 mar 2024 | 1,3900 | 1,4500 | 1,3400 | 1,4400 | 1,4400 | 133.800 |
| 19 mar 2024 | 1,4100 | 1,4500 | 1,3700 | 1,3700 | 1,3700 | 13.200 |
| 18 mar 2024 | 1,4100 | 1,4500 | 1,3700 | 1,3700 | 1,3700 | 28.200 |
| 15 mar 2024 | 1,4000 | 1,4500 | 1,3900 | 1,4200 | 1,4200 | 27.000 |
| 14 mar 2024 | 1,4000 | 1,4700 | 1,4000 | 1,4200 | 1,4200 | 16.400 |
| 13 mar 2024 | 1,4200 | 1,4400 | 1,4100 | 1,4200 | 1,4200 | 23.300 |
| 12 mar 2024 | 1,4300 | 1,4700 | 1,3900 | 1,3900 | 1,3900 | 26.900 |
| 11 mar 2024 | 1,4200 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 16.600 |
| 08 mar 2024 | 1,4300 | 1,4600 | 1,4200 | 1,4400 | 1,4400 | 39.800 |
| 07 mar 2024 | 1,3800 | 1,4800 | 1,3400 | 1,4300 | 1,4300 | 260.200 |
| 06 mar 2024 | 1,3700 | 1,4200 | 1,3700 | 1,3700 | 1,3700 | 104.400 |
| 05 mar 2024 | 1,3300 | 1,4300 | 1,3300 | 1,4100 | 1,4100 | 45.200 |
| 04 mar 2024 | 1,3800 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 40.200 |
| 01 mar 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3700 | 1,3700 | 33.200 |
| 29 feb 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 27.400 |
| 28 feb 2024 | 1,3800 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 39.000 |
| 27 feb 2024 | 1,3700 | 1,4100 | 1,3700 | 1,3700 | 1,3700 | 25.800 |
| 26 feb 2024 | 1,3500 | 1,4100 | 1,3500 | 1,3700 | 1,3700 | 25.800 |
| 23 feb 2024 | 1,3800 | 1,3900 | 1,3500 | 1,3700 | 1,3700 | 23.000 |
| 22 feb 2024 | 1,3600 | 1,4300 | 1,3500 | 1,3600 | 1,3600 | 78.600 |
| 21 feb 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | 7.200 |
| 20 feb 2024 | 1,3500 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 41.900 |
| 16 feb 2024 | 1,4000 | 1,4100 | 1,3600 | 1,3600 | 1,3600 | 13.100 |
| 15 feb 2024 | 1,3700 | 1,4200 | 1,3500 | 1,3900 | 1,3900 | 68.600 |
| 14 feb 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 30.900 |
| 13 feb 2024 | 1,4000 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 53.200 |
| 12 feb 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 16.800 |
| 09 feb 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | 40.400 |
| 08 feb 2024 | 1,3700 | 1,3900 | 1,3200 | 1,3400 | 1,3400 | 102.200 |
| 07 feb 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 31.300 |
| 06 feb 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3800 | 1,3800 | 29.100 |
| 05 feb 2024 | 1,4300 | 1,4300 | 1,3700 | 1,3800 | 1,3800 | 18.200 |
| 02 feb 2024 | 1,3600 | 1,4100 | 1,3600 | 1,3800 | 1,3800 | 20.200 |
| 01 feb 2024 | 1,3900 | 1,4300 | 1,3700 | 1,3900 | 1,3900 | 56.600 |
| 31 gen 2024 | 1,4100 | 1,4500 | 1,3700 | 1,3900 | 1,3900 | 53.100 |
| 30 gen 2024 | 1,4000 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 3.800 |
| 29 gen 2024 | 1,3600 | 1,4300 | 1,3600 | 1,4300 | 1,4300 | 89.000 |
| 26 gen 2024 | 1,3600 | 1,4300 | 1,3600 | 1,3900 | 1,3900 | 64.600 |
| 25 gen 2024 | 1,4000 | 1,4100 | 1,3700 | 1,3900 | 1,3900 | 108.500 |
| 24 gen 2024 | 1,3800 | 1,4000 | 1,3600 | 1,3900 | 1,3900 | 70.400 |
| 23 gen 2024 | 1,4100 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 19.400 |
| 22 gen 2024 | 1,3600 | 1,4200 | 1,3600 | 1,3800 | 1,3800 | 79.100 |
| 19 gen 2024 | 1,4000 | 1,4300 | 1,3400 | 1,3900 | 1,3900 | 45.500 |
| 18 gen 2024 | 1,4000 | 1,4200 | 1,3300 | 1,3500 | 1,3500 | 130.100 |
| 17 gen 2024 | 1,4700 | 1,4800 | 1,3600 | 1,3900 | 1,3900 | 108.000 |
| 16 gen 2024 | 1,4300 | 1,4800 | 1,4300 | 1,4700 | 1,4700 | 44.900 |
| 12 gen 2024 | 1,4400 | 1,5000 | 1,4400 | 1,4500 | 1,4500 | 43.300 |
| 11 gen 2024 | 1,4700 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 34.500 |
| 10 gen 2024 | 1,4500 | 1,5100 | 1,4500 | 1,5000 | 1,5000 | 51.600 |
| *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.