Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.953,50 -867,48 (-1,45%)
Virgin Galactic Holdings, Inc. (SPCE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 0,8680 | 0,8890 | 0,8370 | 0,8880 | 0,8880 | 15.751.400 |
| 25 apr 2024 | 0,8620 | 0,8790 | 0,7900 | 0,8600 | 0,8600 | 27.212.500 |
| 24 apr 2024 | 0,9400 | 0,9900 | 0,8420 | 0,8700 | 0,8700 | 24.887.400 |
| 23 apr 2024 | 0,7600 | 0,9990 | 0,7510 | 0,9200 | 0,9200 | 63.592.500 |
| 22 apr 2024 | 0,8310 | 0,8400 | 0,7030 | 0,7520 | 0,7520 | 52.267.000 |
| 19 apr 2024 | 0,9100 | 0,9310 | 0,7900 | 0,8560 | 0,8560 | 39.353.300 |
| 18 apr 2024 | 0,9500 | 1,0000 | 0,9000 | 0,9700 | 0,9700 | 25.261.600 |
| 17 apr 2024 | 1,0300 | 1,0700 | 0,9350 | 0,9430 | 0,9430 | 19.751.500 |
| 16 apr 2024 | 1,0100 | 1,0500 | 0,9800 | 1,0400 | 1,0400 | 13.478.700 |
| 15 apr 2024 | 1,0800 | 1,0900 | 0,9700 | 1,0200 | 1,0200 | 17.487.300 |
| 12 apr 2024 | 1,1100 | 1,1600 | 1,0600 | 1,0800 | 1,0800 | 8.445.700 |
| 11 apr 2024 | 1,1000 | 1,1400 | 1,0700 | 1,1200 | 1,1200 | 6.297.000 |
| 10 apr 2024 | 1,1400 | 1,1500 | 1,0400 | 1,1000 | 1,1000 | 16.112.300 |
| 09 apr 2024 | 1,1900 | 1,2000 | 1,1400 | 1,1700 | 1,1700 | 10.143.800 |
| 08 apr 2024 | 1,2600 | 1,2900 | 1,1800 | 1,1800 | 1,1800 | 9.189.000 |
| 05 apr 2024 | 1,2700 | 1,2750 | 1,2300 | 1,2400 | 1,2400 | 7.869.500 |
| 04 apr 2024 | 1,2800 | 1,3200 | 1,2500 | 1,2600 | 1,2600 | 8.154.100 |
| 03 apr 2024 | 1,3200 | 1,3300 | 1,2500 | 1,2900 | 1,2900 | 8.266.300 |
| 02 apr 2024 | 1,4000 | 1,4050 | 1,3100 | 1,3100 | 1,3100 | 9.072.500 |
| 01 apr 2024 | 1,4800 | 1,4900 | 1,4000 | 1,4300 | 1,4300 | 6.576.800 |
| 28 mar 2024 | 1,4400 | 1,5200 | 1,4400 | 1,4800 | 1,4800 | 8.277.900 |
| 27 mar 2024 | 1,3900 | 1,4700 | 1,3600 | 1,4600 | 1,4600 | 9.057.800 |
| 26 mar 2024 | 1,3600 | 1,4300 | 1,3500 | 1,3900 | 1,3900 | 7.402.200 |
| 25 mar 2024 | 1,3900 | 1,4200 | 1,3300 | 1,3500 | 1,3500 | 8.652.600 |
| 22 mar 2024 | 1,4200 | 1,4200 | 1,3700 | 1,3800 | 1,3800 | 7.323.100 |
| 21 mar 2024 | 1,4400 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 6.800.600 |
| 20 mar 2024 | 1,4500 | 1,4500 | 1,3700 | 1,4300 | 1,4300 | 15.551.200 |
| 19 mar 2024 | 1,5100 | 1,5300 | 1,3800 | 1,4000 | 1,4000 | 16.552.100 |
| 18 mar 2024 | 1,6900 | 1,6900 | 1,4900 | 1,5000 | 1,5000 | 20.510.100 |
| 15 mar 2024 | 1,6400 | 1,7300 | 1,6300 | 1,6600 | 1,6600 | 26.507.400 |
| 14 mar 2024 | 1,6900 | 1,6900 | 1,6200 | 1,6300 | 1,6300 | 7.884.200 |
| 13 mar 2024 | 1,6500 | 1,7400 | 1,6400 | 1,7000 | 1,7000 | 7.516.900 |
| 12 mar 2024 | 1,7300 | 1,7300 | 1,6500 | 1,6700 | 1,6700 | 9.332.400 |
| 11 mar 2024 | 1,7300 | 1,8200 | 1,7200 | 1,7300 | 1,7300 | 7.153.600 |
| 08 mar 2024 | 1,7300 | 1,8300 | 1,7100 | 1,7200 | 1,7200 | 9.215.700 |
| 07 mar 2024 | 1,6500 | 1,7500 | 1,6300 | 1,7200 | 1,7200 | 10.523.300 |
| 06 mar 2024 | 1,6400 | 1,6900 | 1,5900 | 1,6300 | 1,6300 | 9.887.400 |
| 05 mar 2024 | 1,6100 | 1,6600 | 1,5800 | 1,6000 | 1,6000 | 7.613.500 |
| 04 mar 2024 | 1,7100 | 1,7100 | 1,5800 | 1,6100 | 1,6100 | 12.449.000 |
| 01 mar 2024 | 1,7400 | 1,7700 | 1,6800 | 1,6900 | 1,6900 | 9.196.600 |
| 29 feb 2024 | 1,8000 | 1,8100 | 1,7200 | 1,7400 | 1,7400 | 7.028.500 |
| 28 feb 2024 | 1,8100 | 1,8500 | 1,7000 | 1,7500 | 1,7500 | 11.474.400 |
| 27 feb 2024 | 1,7700 | 1,9490 | 1,7700 | 1,9000 | 1,9000 | 15.310.500 |
| 26 feb 2024 | 1,6900 | 1,7800 | 1,6350 | 1,7800 | 1,7800 | 8.378.700 |
| 23 feb 2024 | 1,7000 | 1,7300 | 1,6100 | 1,6500 | 1,6500 | 9.223.300 |
| 22 feb 2024 | 1,7900 | 1,8100 | 1,6500 | 1,6700 | 1,6700 | 11.230.000 |
| 21 feb 2024 | 1,7900 | 1,8000 | 1,7400 | 1,7600 | 1,7600 | 6.460.100 |
| 20 feb 2024 | 1,8400 | 1,8800 | 1,7900 | 1,8100 | 1,8100 | 6.619.800 |
| 16 feb 2024 | 1,8800 | 1,9100 | 1,8350 | 1,8500 | 1,8500 | 6.942.500 |
| 15 feb 2024 | 1,9250 | 1,9800 | 1,8600 | 1,9200 | 1,9200 | 8.410.400 |
| 14 feb 2024 | 1,7500 | 1,9600 | 1,7500 | 1,9500 | 1,9500 | 8.591.700 |
| 13 feb 2024 | 1,7800 | 1,8000 | 1,6800 | 1,7200 | 1,7200 | 10.356.400 |
| 12 feb 2024 | 1,7900 | 1,9200 | 1,7600 | 1,8700 | 1,8700 | 9.544.800 |
| 09 feb 2024 | 1,7800 | 1,8100 | 1,7200 | 1,7900 | 1,7900 | 6.325.600 |
| 08 feb 2024 | 1,7900 | 1,8100 | 1,7500 | 1,7600 | 1,7600 | 5.208.300 |
| 07 feb 2024 | 1,8200 | 1,8200 | 1,7400 | 1,7700 | 1,7700 | 6.268.900 |
| 06 feb 2024 | 1,6500 | 1,8100 | 1,6500 | 1,8100 | 1,8100 | 9.316.100 |
| 05 feb 2024 | 1,7600 | 1,7600 | 1,6500 | 1,6600 | 1,6600 | 7.473.400 |
| 02 feb 2024 | 1,7600 | 1,7700 | 1,7000 | 1,7400 | 1,7400 | 8.045.500 |
| 01 feb 2024 | 1,8300 | 1,8700 | 1,7200 | 1,7900 | 1,7900 | 8.828.100 |
| 31 gen 2024 | 1,8100 | 1,9200 | 1,7500 | 1,7800 | 1,7800 | 10.926.400 |
| 30 gen 2024 | 1,9200 | 1,9200 | 1,7900 | 1,7900 | 1,7900 | 9.885.600 |
| 29 gen 2024 | 1,9000 | 1,9300 | 1,8400 | 1,9200 | 1,9200 | 6.305.700 |
| 26 gen 2024 | 1,9600 | 2,0500 | 1,8810 | 1,8900 | 1,8900 | 8.905.400 |
| 25 gen 2024 | 2,0100 | 2,0600 | 1,9500 | 1,9500 | 1,9500 | 7.374.300 |
| 24 gen 2024 | 2,1200 | 2,1600 | 2,0000 | 2,0100 | 2,0100 | 6.048.100 |
| 23 gen 2024 | 2,1000 | 2,1600 | 2,0600 | 2,0900 | 2,0900 | 6.841.600 |
| 22 gen 2024 | 1,9400 | 2,0750 | 1,9350 | 2,0500 | 2,0500 | 8.390.300 |
| 19 gen 2024 | 1,9600 | 1,9600 | 1,8200 | 1,9200 | 1,9200 | 9.581.200 |
| 18 gen 2024 | 2,0000 | 2,0200 | 1,9000 | 1,9400 | 1,9400 | 6.972.800 |
| 17 gen 2024 | 1,9000 | 1,9700 | 1,8700 | 1,9600 | 1,9600 | 8.085.800 |
| 16 gen 2024 | 2,0800 | 2,1050 | 1,9500 | 1,9500 | 1,9500 | 9.741.500 |
| 12 gen 2024 | 2,1700 | 2,2500 | 2,0900 | 2,1100 | 2,1100 | 7.738.200 |
| 11 gen 2024 | 2,2700 | 2,2750 | 2,0700 | 2,1700 | 2,1700 | 9.862.500 |
| 10 gen 2024 | 2,4000 | 2,4300 | 2,2800 | 2,3000 | 2,3000 | 7.730.000 |
| 09 gen 2024 | 2,2700 | 2,3200 | 2,2350 | 2,2800 | 2,2800 | 6.622.100 |
| 08 gen 2024 | 2,2800 | 2,4000 | 2,2000 | 2,3500 | 2,3500 | 8.942.500 |
| 05 gen 2024 | 2,3300 | 2,3900 | 2,2700 | 2,3300 | 2,3300 | 5.737.500 |
| 04 gen 2024 | 2,3200 | 2,4000 | 2,2700 | 2,3400 | 2,3400 | 6.714.000 |
| 03 gen 2024 | 2,2900 | 2,3200 | 2,2200 | 2,3100 | 2,3100 | 9.035.300 |
| 02 gen 2024 | 2,3900 | 2,5400 | 2,3500 | 2,3700 | 2,3700 | 8.767.800 |
| 29 dic 2023 | 2,5500 | 2,5700 | 2,3700 | 2,4500 | 2,4500 | 11.304.300 |
| 28 dic 2023 | 2,6700 | 2,6900 | 2,5100 | 2,5400 | 2,5400 | 10.509.500 |
| 27 dic 2023 | 2,6600 | 2,7300 | 2,6000 | 2,7000 | 2,7000 | 11.590.800 |
| 26 dic 2023 | 2,6100 | 2,6900 | 2,5500 | 2,6500 | 2,6500 | 9.948.400 |
| 22 dic 2023 | 2,4700 | 2,6500 | 2,4000 | 2,6000 | 2,6000 | 11.560.300 |
| 21 dic 2023 | 2,4800 | 2,5100 | 2,4000 | 2,4700 | 2,4700 | 6.550.800 |
| 20 dic 2023 | 2,5800 | 2,6050 | 2,3500 | 2,3600 | 2,3600 | 12.370.000 |
| 19 dic 2023 | 2,4800 | 2,6500 | 2,4750 | 2,6400 | 2,6400 | 10.969.300 |
| 18 dic 2023 | 2,4800 | 2,5600 | 2,4100 | 2,4700 | 2,4700 | 9.860.900 |
| 15 dic 2023 | 2,6000 | 2,6500 | 2,4600 | 2,5100 | 2,5100 | 32.310.100 |
| 14 dic 2023 | 2,4800 | 2,7200 | 2,4800 | 2,5600 | 2,5600 | 22.809.400 |
| 13 dic 2023 | 2,2200 | 2,4600 | 2,1600 | 2,4500 | 2,4500 | 15.711.900 |
| 12 dic 2023 | 2,3400 | 2,3400 | 2,1700 | 2,2300 | 2,2300 | 8.427.000 |
| 11 dic 2023 | 2,2500 | 2,3600 | 2,2400 | 2,3200 | 2,3200 | 10.658.000 |
| 08 dic 2023 | 2,2100 | 2,3400 | 2,1600 | 2,3300 | 2,3300 | 14.202.000 |
| 07 dic 2023 | 2,0200 | 2,2400 | 1,9900 | 2,2300 | 2,2300 | 16.445.200 |
| 06 dic 2023 | 1,9400 | 2,1400 | 1,9300 | 2,0200 | 2,0200 | 18.820.800 |
| 05 dic 2023 | 1,9100 | 1,9300 | 1,8400 | 1,9100 | 1,9100 | 9.874.900 |
| 04 dic 2023 | 1,9800 | 2,1300 | 1,9200 | 1,9300 | 1,9300 | 28.098.600 |
| *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.