Yahoo

Mail

Italia markets closed

Dow Jones
38.726,16
+14,87(+0,04%)
Nasdaq
17.088,38
+231,33(+1,37%)
Nikkei 225
38.490,17
-347,29(-0,89%)
EUR/USD
1,0867
-0,0015(-0,14%)
Bitcoin EUR
65.980,67
+798,88(+1,23%)
CMC Crypto 200
1.528,20
+54,46(+3,70%)

CrossingBridge Pre-Merger SPAC ETF (SPC)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

21,63

0,00

(0,00%)

In data: 11:04AM EDT. Mercato aperto.

Periodo di tempo:

05 giu 2023 - 05 giu 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
05 giu 2024	21,62	21,63	21,62	21,63	21,63	1.766
04 giu 2024	21,61	21,63	21,61	21,63	21,63	4.600
03 giu 2024	21,61	21,61	21,59	21,61	21,61	11.000
31 mag 2024	21,59	21,62	21,58	21,60	21,60	21.000
30 mag 2024	21,60	21,63	21,59	21,61	21,61	28.900
29 mag 2024	21,59	21,61	21,59	21,60	21,60	7.200
28 mag 2024	21,55	21,56	21,52	21,52	21,52	29.200
24 mag 2024	21,58	21,60	21,56	21,58	21,58	52.200
23 mag 2024	21,58	21,60	21,57	21,58	21,58	8.700
22 mag 2024	21,58	21,60	21,56	21,58	21,58	15.300
21 mag 2024	21,57	21,57	21,56	21,56	21,56	700
20 mag 2024	21,55	21,56	21,55	21,56	21,56	8.200
17 mag 2024	21,55	21,58	21,54	21,58	21,58	11.900
16 mag 2024	21,56	21,57	21,55	21,57	21,57	4.600
15 mag 2024	21,54	21,56	21,53	21,56	21,56	5.700
14 mag 2024	21,56	21,56	21,52	21,52	21,52	18.200
13 mag 2024	21,54	21,58	21,53	21,58	21,58	15.600
10 mag 2024	21,53	21,54	21,52	21,53	21,53	9.900
09 mag 2024	21,55	21,55	21,54	21,55	21,55	4.000
08 mag 2024	21,51	21,54	21,51	21,54	21,54	10.000
07 mag 2024	21,51	21,53	21,50	21,50	21,50	15.600
06 mag 2024	21,54	21,55	21,52	21,54	21,54	18.900
03 mag 2024	21,51	21,52	21,51	21,52	21,52	42.700
02 mag 2024	21,49	21,51	21,48	21,50	21,50	7.200
01 mag 2024	21,50	21,52	21,50	21,51	21,51	3.000
30 apr 2024	21,51	21,52	21,51	21,51	21,51	11.100
29 apr 2024	21,50	21,52	21,50	21,52	21,52	2.900
26 apr 2024	21,50	21,50	21,49	21,49	21,49	1.200
25 apr 2024	21,51	21,52	21,50	21,52	21,52	18.300
24 apr 2024	21,49	21,50	21,47	21,49	21,49	12.600
23 apr 2024	21,49	21,50	21,49	21,50	21,50	7.400
22 apr 2024	21,47	21,48	21,47	21,48	21,48	8.100
19 apr 2024	21,46	21,48	21,45	21,48	21,48	10.800
18 apr 2024	21,47	21,48	21,46	21,48	21,48	6.900
17 apr 2024	21,47	21,49	21,46	21,49	21,49	8.500
16 apr 2024	21,45	21,46	21,43	21,45	21,45	35.700
15 apr 2024	21,47	21,48	21,47	21,48	21,48	2.500
12 apr 2024	21,47	21,48	21,46	21,47	21,47	12.300
11 apr 2024	21,42	21,42	21,41	21,41	21,41	900
10 apr 2024	21,44	21,45	21,44	21,45	21,45	5.300
09 apr 2024	21,42	21,44	21,41	21,42	21,42	17.200
08 apr 2024	21,43	21,44	21,42	21,42	21,42	7.000
05 apr 2024	21,42	21,44	21,42	21,44	21,44	6.200
04 apr 2024	21,42	21,42	21,41	21,42	21,42	35.100
03 apr 2024	21,41	21,42	21,40	21,42	21,42	3.900
02 apr 2024	21,39	21,41	21,37	21,39	21,39	32.400
01 apr 2024	21,38	21,40	21,38	21,39	21,39	12.200
28 mar 2024	21,39	21,41	21,35	21,40	21,40	69.600
27 mar 2024	21,39	21,40	21,37	21,37	21,37	22.400
26 mar 2024	21,39	21,41	21,37	21,41	21,41	18.600
25 mar 2024	21,39	21,41	21,37	21,40	21,40	10.800
22 mar 2024	21,39	21,40	21,38	21,39	21,39	16.100
21 mar 2024	21,39	21,41	21,37	21,40	21,40	8.600
20 mar 2024	21,40	21,41	21,38	21,41	21,41	12.200
19 mar 2024	21,38	21,39	21,37	21,38	21,38	4.000
18 mar 2024	21,40	21,40	21,38	21,39	21,39	10.400
15 mar 2024	21,38	21,40	21,38	21,38	21,38	7.200
14 mar 2024	21,37	21,37	21,36	21,36	21,36	4.000
13 mar 2024	21,37	21,40	21,35	21,38	21,38	23.600
12 mar 2024	21,36	21,39	21,36	21,38	21,38	9.000
11 mar 2024	21,38	21,39	21,37	21,38	21,38	6.900
08 mar 2024	21,38	21,41	21,36	21,39	21,39	24.600
07 mar 2024	21,36	21,38	21,36	21,38	21,38	12.300
06 mar 2024	21,37	21,37	21,35	21,35	21,35	3.000
05 mar 2024	21,35	21,39	21,35	21,39	21,39	12.800
04 mar 2024	21,35	21,36	21,33	21,35	21,35	15.600
01 mar 2024	21,33	21,34	21,30	21,33	21,33	37.600
29 feb 2024	21,32	21,33	21,31	21,31	21,31	11.000
28 feb 2024	21,37	21,38	21,35	21,37	21,37	24.600
27 feb 2024	21,35	21,36	21,33	21,34	21,34	21.400
26 feb 2024	21,34	21,36	21,34	21,34	21,34	7.600
23 feb 2024	21,33	21,37	21,33	21,35	21,35	31.200
22 feb 2024	21,33	21,37	21,32	21,33	21,33	18.400
21 feb 2024	21,34	21,37	21,33	21,37	21,37	19.300
20 feb 2024	21,31	21,32	21,30	21,31	21,31	4.500
16 feb 2024	21,31	21,32	21,30	21,31	21,31	11.300
15 feb 2024	21,32	21,32	21,30	21,31	21,31	4.800
14 feb 2024	21,28	21,31	21,28	21,31	21,31	7.100
13 feb 2024	21,30	21,32	21,29	21,32	21,32	18.700
12 feb 2024	21,27	21,29	21,27	21,28	21,28	2.600
09 feb 2024	21,30	21,30	21,28	21,28	21,28	2.000
08 feb 2024	21,31	21,32	21,30	21,32	21,32	2.800
07 feb 2024	21,29	21,29	21,27	21,27	21,27	3.700
06 feb 2024	21,29	21,31	21,28	21,31	21,31	12.700
05 feb 2024	21,28	21,29	21,27	21,27	21,27	15.200
02 feb 2024	21,27	21,29	21,27	21,29	21,29	6.200
01 feb 2024	21,25	21,25	21,25	21,25	21,25	1.500
31 gen 2024	21,26	21,26	21,25	21,25	21,25	7.100
30 gen 2024	21,25	21,27	21,25	21,25	21,25	7.200
29 gen 2024	21,25	21,26	21,25	21,25	21,25	13.900
26 gen 2024	21,26	21,26	21,24	21,25	21,25	4.100
25 gen 2024	21,23	21,25	21,23	21,25	21,25	7.200
24 gen 2024	21,24	21,26	21,24	21,25	21,25	10.200
23 gen 2024	21,26	21,27	21,23	21,27	21,27	15.100
22 gen 2024	21,26	21,26	21,22	21,24	21,24	14.100
19 gen 2024	21,23	21,25	21,23	21,24	21,24	4.200
18 gen 2024	21,24	21,25	21,22	21,24	21,24	16.200
17 gen 2024	21,23	21,24	21,20	21,21	21,21	18.900
16 gen 2024	21,23	21,25	21,23	21,24	21,24	4.900
12 gen 2024	21,23	21,24	21,23	21,23	21,23	4.200
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...

Dow Jones38.726,16+14,87(+0,04%)

Nasdaq 17.088,38+231,33(+1,37%)

Nikkei 22538.490,17-347,29(-0,89%)

EUR/USD1,0867-0,0015(-0,14%)

Bitcoin EUR65.980,67+798,88(+1,23%)

CMC Crypto 2001.528,20+54,46(+3,70%)

CrossingBridge Pre-Merger SPAC ETF (SPC)

Dow Jones
38.726,16
+14,87(+0,04%)

Nasdaq
17.088,38
+231,33(+1,37%)

Nikkei 225
38.490,17
-347,29(-0,89%)

EUR/USD
1,0867
-0,0015(-0,14%)

Bitcoin EUR
65.980,67
+798,88(+1,23%)

CMC Crypto 200
1.528,20
+54,46(+3,70%)