Italia markets close in 7 hours 6 minutes
FTSE MIB
34.476,14 -65,87 (-0,19%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,72 -0,02 (-0,03%) Bitcoin EUR
62.582,34 -1.939,17 (-3,01%)
Sonder Holdings Inc. (SOND)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 giu 2024 | 3,1100 | 3,1800 | 3,0440 | 3,1400 | 3,1400 | 27.500 |
| 07 giu 2024 | 3,6040 | 3,6040 | 3,0200 | 3,0200 | 3,0200 | 55.300 |
| 06 giu 2024 | 3,4970 | 3,5500 | 3,4000 | 3,4000 | 3,4000 | 19.200 |
| 05 giu 2024 | 3,3300 | 3,6100 | 3,3300 | 3,5200 | 3,5200 | 45.400 |
| 04 giu 2024 | 3,5100 | 3,6100 | 3,3700 | 3,4300 | 3,4300 | 24.400 |
| 03 giu 2024 | 3,5300 | 3,7000 | 3,2900 | 3,5700 | 3,5700 | 35.400 |
| 31 mag 2024 | 3,3500 | 3,5730 | 3,2530 | 3,5100 | 3,5100 | 15.500 |
| 30 mag 2024 | 3,1100 | 3,3690 | 3,1100 | 3,2800 | 3,2800 | 21.700 |
| 29 mag 2024 | 3,1500 | 3,3100 | 3,1500 | 3,1800 | 3,1800 | 36.000 |
| 28 mag 2024 | 3,4300 | 3,8100 | 3,1200 | 3,1200 | 3,1200 | 68.700 |
| 24 mag 2024 | 3,5000 | 3,5400 | 3,3900 | 3,3900 | 3,3900 | 15.100 |
| 23 mag 2024 | 3,4900 | 3,5900 | 3,4100 | 3,4200 | 3,4200 | 7.300 |
| 22 mag 2024 | 3,4600 | 3,6180 | 3,3700 | 3,5600 | 3,5600 | 27.300 |
| 21 mag 2024 | 3,3200 | 3,5000 | 3,3200 | 3,5000 | 3,5000 | 28.600 |
| 20 mag 2024 | 3,5000 | 3,7000 | 3,2700 | 3,2800 | 3,2800 | 72.400 |
| 17 mag 2024 | 3,5500 | 3,6400 | 3,3000 | 3,4500 | 3,4500 | 61.000 |
| 16 mag 2024 | 3,7800 | 3,9580 | 3,3500 | 3,4750 | 3,4750 | 84.700 |
| 15 mag 2024 | 3,9400 | 4,0000 | 3,5400 | 3,6800 | 3,6800 | 94.100 |
| 14 mag 2024 | 4,0500 | 4,7400 | 3,5300 | 3,6000 | 3,6000 | 281.100 |
| 13 mag 2024 | 3,9300 | 4,1300 | 3,7200 | 3,8500 | 3,8500 | 25.100 |
| 10 mag 2024 | 3,7100 | 3,9220 | 3,5300 | 3,9000 | 3,9000 | 36.900 |
| 09 mag 2024 | 3,7900 | 4,0150 | 3,5100 | 3,5200 | 3,5200 | 30.700 |
| 08 mag 2024 | 3,8600 | 4,0200 | 3,6600 | 3,7800 | 3,7800 | 14.500 |
| 07 mag 2024 | 4,0800 | 4,2000 | 3,7300 | 3,8000 | 3,8000 | 26.700 |
| 06 mag 2024 | 3,8300 | 4,3600 | 3,8300 | 4,0300 | 4,0300 | 49.100 |
| 03 mag 2024 | 4,2200 | 4,2200 | 3,8300 | 3,8300 | 3,8300 | 36.200 |
| 02 mag 2024 | 3,8700 | 4,4620 | 3,8700 | 4,1300 | 4,1300 | 40.200 |
| 01 mag 2024 | 4,0500 | 4,1600 | 3,5900 | 3,8000 | 3,8000 | 79.000 |
| 30 apr 2024 | 4,4900 | 4,4900 | 3,9900 | 4,0000 | 4,0000 | 47.900 |
| 29 apr 2024 | 4,6600 | 4,7200 | 4,2810 | 4,4200 | 4,4200 | 59.400 |
| 26 apr 2024 | 4,3000 | 5,0000 | 4,3000 | 4,6200 | 4,6200 | 32.400 |
| 25 apr 2024 | 4,3600 | 4,4000 | 4,1200 | 4,2000 | 4,2000 | 6.200 |
| 24 apr 2024 | 4,5400 | 4,5400 | 4,1800 | 4,3700 | 4,3700 | 23.900 |
| 23 apr 2024 | 4,3510 | 4,7500 | 4,3400 | 4,4000 | 4,4000 | 37.300 |
| 22 apr 2024 | 4,3000 | 4,4900 | 4,0700 | 4,3400 | 4,3400 | 32.700 |
| 19 apr 2024 | 4,5400 | 4,7900 | 4,1100 | 4,1100 | 4,1100 | 40.200 |
| 18 apr 2024 | 4,9200 | 4,9450 | 4,5900 | 4,9450 | 4,9450 | 11.700 |
| 17 apr 2024 | 4,6500 | 5,0500 | 4,5800 | 4,8350 | 4,8350 | 21.200 |
| 16 apr 2024 | 5,1800 | 5,3700 | 4,5800 | 4,6700 | 4,6700 | 48.400 |
| 15 apr 2024 | 5,5200 | 5,5200 | 4,9600 | 5,1800 | 5,1800 | 75.300 |
| 12 apr 2024 | 4,6400 | 5,8910 | 4,6400 | 5,7400 | 5,7400 | 205.900 |
| 11 apr 2024 | 4,1800 | 4,9350 | 3,8500 | 4,7500 | 4,7500 | 169.800 |
| 10 apr 2024 | 4,0200 | 4,3800 | 4,0100 | 4,1200 | 4,1200 | 36.100 |
| 09 apr 2024 | 4,5000 | 4,6000 | 4,0200 | 4,0200 | 4,0200 | 53.700 |
| 08 apr 2024 | 3,8300 | 4,7400 | 3,8300 | 4,5200 | 4,5200 | 186.500 |
| 05 apr 2024 | 3,6100 | 4,3300 | 3,2900 | 3,8700 | 3,8700 | 114.300 |
| 04 apr 2024 | 3,1200 | 3,7500 | 3,0800 | 3,5500 | 3,5500 | 200.800 |
| 03 apr 2024 | 3,1200 | 3,2000 | 3,0150 | 3,0400 | 3,0400 | 20.700 |
| 02 apr 2024 | 2,8800 | 3,0600 | 2,8800 | 3,0500 | 3,0500 | 14.700 |
| 01 apr 2024 | 2,9300 | 3,1020 | 2,8500 | 2,9550 | 2,9550 | 36.400 |
| 28 mar 2024 | 3,2800 | 3,4800 | 2,9500 | 2,9600 | 2,9600 | 77.600 |
| 27 mar 2024 | 3,3300 | 3,5000 | 3,1200 | 3,2400 | 3,2400 | 32.700 |
| 26 mar 2024 | 3,3600 | 3,7600 | 3,2800 | 3,3300 | 3,3300 | 32.800 |
| 25 mar 2024 | 3,9800 | 4,0100 | 3,0800 | 3,3800 | 3,3800 | 192.800 |
| 22 mar 2024 | 3,6400 | 4,1500 | 3,4720 | 3,9300 | 3,9300 | 63.200 |
| 21 mar 2024 | 3,5600 | 3,6350 | 3,4530 | 3,6200 | 3,6200 | 24.900 |
| 20 mar 2024 | 3,0500 | 3,6700 | 3,0500 | 3,5100 | 3,5100 | 86.800 |
| 19 mar 2024 | 3,4700 | 3,5900 | 2,9350 | 3,1300 | 3,1300 | 83.900 |
| 18 mar 2024 | 4,5500 | 4,5500 | 3,4000 | 3,4000 | 3,4000 | 282.100 |
| 15 mar 2024 | 5,9000 | 6,1380 | 5,4000 | 5,5000 | 5,5000 | 47.300 |
| 14 mar 2024 | 5,1900 | 6,2500 | 5,1900 | 5,9000 | 5,9000 | 136.000 |
| 13 mar 2024 | 4,7300 | 5,8070 | 4,7300 | 5,1900 | 5,1900 | 43.500 |
| 12 mar 2024 | 5,0400 | 5,0400 | 4,6200 | 4,8000 | 4,8000 | 51.200 |
| 11 mar 2024 | 5,1800 | 5,3700 | 4,9140 | 5,0400 | 5,0400 | 30.300 |
| 08 mar 2024 | 4,8500 | 5,2700 | 4,8500 | 4,9800 | 4,9800 | 22.700 |
| 07 mar 2024 | 4,7500 | 5,1840 | 4,7500 | 4,9200 | 4,9200 | 44.800 |
| 06 mar 2024 | 4,7200 | 5,0000 | 4,5720 | 4,8500 | 4,8500 | 28.600 |
| 05 mar 2024 | 4,9000 | 5,3900 | 4,5700 | 4,8300 | 4,8300 | 60.600 |
| 04 mar 2024 | 4,6500 | 5,2100 | 4,4300 | 5,0800 | 5,0800 | 94.100 |
| 01 mar 2024 | 5,4800 | 5,4900 | 4,4100 | 4,4300 | 4,4300 | 68.900 |
| 29 feb 2024 | 5,9400 | 6,0900 | 4,7400 | 5,3600 | 5,3600 | 104.800 |
| 28 feb 2024 | 7,0100 | 7,4900 | 4,9200 | 5,8700 | 5,8700 | 169.900 |
| 27 feb 2024 | 5,4800 | 7,4900 | 5,4800 | 6,9400 | 6,9400 | 216.400 |
| 26 feb 2024 | 4,7100 | 5,6200 | 4,7000 | 5,4900 | 5,4900 | 143.300 |
| 23 feb 2024 | 4,0000 | 4,7100 | 3,8000 | 4,6900 | 4,6900 | 72.400 |
| 22 feb 2024 | 3,8000 | 4,7100 | 3,5000 | 4,0600 | 4,0600 | 271.400 |
| 21 feb 2024 | 3,0000 | 3,9100 | 3,0000 | 3,6900 | 3,6900 | 126.700 |
| 20 feb 2024 | 3,0700 | 3,1800 | 2,7000 | 3,0400 | 3,0400 | 37.600 |
| 16 feb 2024 | 2,7500 | 3,2200 | 2,7000 | 3,1100 | 3,1100 | 108.900 |
| 15 feb 2024 | 2,6200 | 2,8200 | 2,6000 | 2,8100 | 2,8100 | 26.500 |
| 14 feb 2024 | 2,8000 | 2,8650 | 2,5510 | 2,5600 | 2,5600 | 65.600 |
| 13 feb 2024 | 2,6700 | 2,9500 | 2,6700 | 2,8400 | 2,8400 | 23.900 |
| 12 feb 2024 | 3,0000 | 3,0900 | 2,6800 | 2,7510 | 2,7510 | 51.200 |
| 09 feb 2024 | 2,7300 | 3,1200 | 2,6800 | 3,0300 | 3,0300 | 61.400 |
| 08 feb 2024 | 2,5800 | 2,7400 | 2,5300 | 2,6800 | 2,6800 | 15.900 |
| 07 feb 2024 | 2,5400 | 2,6750 | 2,5300 | 2,5500 | 2,5500 | 54.700 |
| 06 feb 2024 | 2,5700 | 2,7000 | 2,5100 | 2,5100 | 2,5100 | 46.600 |
| 05 feb 2024 | 2,6800 | 2,6900 | 2,5200 | 2,5200 | 2,5200 | 16.400 |
| 02 feb 2024 | 2,5800 | 2,6800 | 2,5800 | 2,6600 | 2,6600 | 32.100 |
| 01 feb 2024 | 2,6300 | 2,7000 | 2,5900 | 2,6300 | 2,6300 | 9.200 |
| 31 gen 2024 | 2,6800 | 2,6800 | 2,5560 | 2,5900 | 2,5900 | 22.200 |
| 30 gen 2024 | 2,5950 | 2,6820 | 2,5180 | 2,5600 | 2,5600 | 4.100 |
| 29 gen 2024 | 2,4200 | 2,7000 | 2,3600 | 2,6200 | 2,6200 | 60.600 |
| 26 gen 2024 | 2,6220 | 2,6220 | 2,4100 | 2,4200 | 2,4200 | 25.200 |
| 25 gen 2024 | 2,4800 | 2,6400 | 2,4200 | 2,4200 | 2,4200 | 6.300 |
| 24 gen 2024 | 2,6000 | 2,6800 | 2,4200 | 2,4700 | 2,4700 | 13.300 |
| 23 gen 2024 | 2,5700 | 2,6600 | 2,4780 | 2,5400 | 2,5400 | 12.000 |
| 22 gen 2024 | 2,5900 | 2,6700 | 2,5000 | 2,5700 | 2,5700 | 38.300 |
| 19 gen 2024 | 2,5700 | 2,8310 | 2,3300 | 2,5500 | 2,5500 | 90.600 |
| 18 gen 2024 | 2,6000 | 2,8200 | 2,5700 | 2,5700 | 2,5700 | 31.900 |
| *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.