Italia markets open in 4 hours 57 minutes
Dow Jones
35.416,98 +83,51 (+0,24%) Nasdaq
14.281,76 +40,73 (+0,29%) Nikkei 225
33.450,32 +41,93 (+0,13%) EUR/USD
1,1010 +0,0011 (+0,10%) Bitcoin EUR
34.474,63 +700,89 (+2,08%) CMC Crypto 200
784,57 +19,88 (+2,60%)
Virgin Galactic Holdings, Inc. (SPCE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Periodo di tempo:
28 nov 2022 - 28 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 nov 2023 | 2,0400 | 2,1400 | 1,9800 | 2,1200 | 2,1200 | 9.967.500 |
| 27 nov 2023 | 2,0700 | 2,0890 | 1,9750 | 2,0700 | 2,0700 | 8.956.500 |
| 24 nov 2023 | 1,9100 | 2,1100 | 1,8900 | 2,1000 | 2,1000 | 6.488.300 |
| 22 nov 2023 | 2,0200 | 2,0800 | 1,9150 | 1,9900 | 1,9900 | 11.177.500 |
| 21 nov 2023 | 2,2200 | 2,2200 | 2,0600 | 2,1300 | 2,1300 | 7.985.200 |
| 20 nov 2023 | 2,2400 | 2,3000 | 2,2000 | 2,2500 | 2,2500 | 9.113.900 |
| 17 nov 2023 | 2,1100 | 2,2100 | 2,0700 | 2,1900 | 2,1900 | 9.446.800 |
| 16 nov 2023 | 2,1600 | 2,1880 | 2,0000 | 2,0800 | 2,0800 | 9.320.600 |
| 15 nov 2023 | 2,1800 | 2,3550 | 2,1700 | 2,1900 | 2,1900 | 18.378.200 |
| 14 nov 2023 | 1,9800 | 2,1300 | 1,9700 | 2,1300 | 2,1300 | 16.687.200 |
| 13 nov 2023 | 1,7700 | 1,9200 | 1,7100 | 1,8900 | 1,8900 | 10.453.500 |
| 10 nov 2023 | 1,8900 | 1,9100 | 1,7700 | 1,7900 | 1,7900 | 12.032.400 |
| 09 nov 2023 | 1,8100 | 2,0800 | 1,7600 | 1,8600 | 1,8600 | 37.491.000 |
| 08 nov 2023 | 1,6900 | 1,7000 | 1,5400 | 1,5600 | 1,5600 | 11.611.400 |
| 07 nov 2023 | 1,6800 | 1,7700 | 1,6700 | 1,7400 | 1,7400 | 8.969.800 |
| 06 nov 2023 | 1,8400 | 1,8600 | 1,6500 | 1,6900 | 1,6900 | 10.290.100 |
| 03 nov 2023 | 1,7200 | 1,8750 | 1,7100 | 1,8500 | 1,8500 | 14.662.700 |
| 02 nov 2023 | 1,5400 | 1,7150 | 1,5400 | 1,7000 | 1,7000 | 14.683.400 |
| 01 nov 2023 | 1,4800 | 1,5100 | 1,4300 | 1,4900 | 1,4900 | 5.354.900 |
| 31 ott 2023 | 1,4400 | 1,5000 | 1,4300 | 1,4800 | 1,4800 | 6.296.000 |
| 30 ott 2023 | 1,4300 | 1,4800 | 1,3800 | 1,4400 | 1,4400 | 6.931.400 |
| 27 ott 2023 | 1,5300 | 1,5400 | 1,3800 | 1,3800 | 1,3800 | 7.503.000 |
| 26 ott 2023 | 1,4200 | 1,5200 | 1,3900 | 1,4800 | 1,4800 | 10.607.500 |
| 25 ott 2023 | 1,5400 | 1,5400 | 1,4100 | 1,4200 | 1,4200 | 10.441.300 |
| 24 ott 2023 | 1,6000 | 1,6400 | 1,5200 | 1,5300 | 1,5300 | 9.483.400 |
| 23 ott 2023 | 1,6300 | 1,6800 | 1,5400 | 1,5400 | 1,5400 | 8.177.300 |
| 20 ott 2023 | 1,7200 | 1,7450 | 1,6100 | 1,6400 | 1,6400 | 11.690.800 |
| 19 ott 2023 | 1,6900 | 1,7800 | 1,6700 | 1,7500 | 1,7500 | 7.120.400 |
| 18 ott 2023 | 1,7800 | 1,8200 | 1,6800 | 1,7100 | 1,7100 | 7.300.700 |
| 17 ott 2023 | 1,7200 | 1,8500 | 1,7000 | 1,8300 | 1,8300 | 9.444.400 |
| 16 ott 2023 | 1,6300 | 1,7700 | 1,5900 | 1,7500 | 1,7500 | 9.570.800 |
| 13 ott 2023 | 1,5700 | 1,6400 | 1,5250 | 1,6400 | 1,6400 | 9.194.400 |
| 12 ott 2023 | 1,6600 | 1,6800 | 1,5500 | 1,5500 | 1,5500 | 8.522.100 |
| 11 ott 2023 | 1,7300 | 1,7900 | 1,6200 | 1,6500 | 1,6500 | 9.474.200 |
| 10 ott 2023 | 1,5800 | 1,7900 | 1,5500 | 1,7000 | 1,7000 | 16.035.300 |
| 09 ott 2023 | 1,6300 | 1,6700 | 1,5300 | 1,5300 | 1,5300 | 8.767.500 |
| 06 ott 2023 | 1,6000 | 1,7000 | 1,5800 | 1,6800 | 1,6800 | 6.429.100 |
| 05 ott 2023 | 1,6000 | 1,6700 | 1,5800 | 1,6200 | 1,6200 | 6.513.900 |
| 04 ott 2023 | 1,6600 | 1,6700 | 1,6000 | 1,6200 | 1,6200 | 5.975.500 |
| 03 ott 2023 | 1,7000 | 1,7200 | 1,6400 | 1,6600 | 1,6600 | 6.670.100 |
| 02 ott 2023 | 1,8300 | 1,8400 | 1,7400 | 1,7700 | 1,7700 | 7.154.000 |
| 29 set 2023 | 1,7500 | 1,8150 | 1,7200 | 1,8000 | 1,8000 | 6.472.000 |
| 28 set 2023 | 1,6600 | 1,7680 | 1,6300 | 1,7200 | 1,7200 | 7.385.000 |
| 27 set 2023 | 1,6600 | 1,6900 | 1,5700 | 1,6500 | 1,6500 | 8.058.200 |
| 26 set 2023 | 1,6600 | 1,7600 | 1,6300 | 1,6300 | 1,6300 | 8.844.800 |
| 25 set 2023 | 1,6900 | 1,7200 | 1,6300 | 1,6800 | 1,6800 | 9.038.500 |
| 22 set 2023 | 1,8400 | 1,8800 | 1,7000 | 1,7100 | 1,7100 | 11.185.300 |
| 21 set 2023 | 1,8700 | 1,9000 | 1,7900 | 1,8100 | 1,8100 | 10.115.500 |
| 20 set 2023 | 2,0100 | 2,0200 | 1,9100 | 1,9100 | 1,9100 | 10.377.500 |
| 19 set 2023 | 1,8800 | 2,0200 | 1,8710 | 2,0100 | 2,0100 | 12.745.900 |
| 18 set 2023 | 2,0400 | 2,0400 | 1,8300 | 1,8700 | 1,8700 | 13.841.000 |
| 15 set 2023 | 2,0200 | 2,0900 | 1,9900 | 2,0500 | 2,0500 | 47.447.300 |
| 14 set 2023 | 1,9000 | 2,0700 | 1,8600 | 1,9900 | 1,9900 | 19.792.400 |
| 13 set 2023 | 2,0300 | 2,0700 | 1,8800 | 1,9100 | 1,9100 | 23.314.200 |
| 12 set 2023 | 2,0400 | 2,1200 | 2,0000 | 2,0500 | 2,0500 | 14.995.700 |
| 11 set 2023 | 2,3000 | 2,3100 | 2,0500 | 2,0600 | 2,0600 | 26.297.300 |
| 08 set 2023 | 2,3600 | 2,3600 | 2,2200 | 2,2900 | 2,2900 | 12.967.700 |
| 07 set 2023 | 2,4500 | 2,4600 | 2,2900 | 2,3400 | 2,3400 | 15.779.700 |
| 06 set 2023 | 2,5700 | 2,6150 | 2,4800 | 2,4800 | 2,4800 | 9.496.900 |
| 05 set 2023 | 2,5700 | 2,7000 | 2,5300 | 2,5500 | 2,5500 | 14.743.700 |
| 01 set 2023 | 2,5500 | 2,6100 | 2,5200 | 2,5800 | 2,5800 | 8.429.100 |
| 31 ago 2023 | 2,6500 | 2,6800 | 2,5200 | 2,5200 | 2,5200 | 11.912.400 |
| 30 ago 2023 | 2,7100 | 2,7100 | 2,6000 | 2,6500 | 2,6500 | 7.549.100 |
| 29 ago 2023 | 2,5900 | 2,7600 | 2,5400 | 2,6800 | 2,6800 | 10.810.400 |
| 28 ago 2023 | 2,5900 | 2,6150 | 2,5300 | 2,5900 | 2,5900 | 8.149.700 |
| 25 ago 2023 | 2,5800 | 2,6000 | 2,4600 | 2,5400 | 2,5400 | 10.525.000 |
| 24 ago 2023 | 2,7600 | 2,7600 | 2,4800 | 2,5800 | 2,5800 | 14.673.000 |
| 23 ago 2023 | 2,7100 | 2,8400 | 2,6850 | 2,7600 | 2,7600 | 9.651.100 |
| 22 ago 2023 | 2,8400 | 2,8900 | 2,6280 | 2,7500 | 2,7500 | 12.188.600 |
| 21 ago 2023 | 2,8800 | 2,8800 | 2,7400 | 2,7900 | 2,7900 | 10.211.600 |
| 18 ago 2023 | 2,6700 | 2,9400 | 2,6370 | 2,8500 | 2,8500 | 21.975.000 |
| 17 ago 2023 | 2,8000 | 2,8550 | 2,7100 | 2,7300 | 2,7300 | 10.848.300 |
| 16 ago 2023 | 2,8100 | 2,9200 | 2,6200 | 2,7700 | 2,7700 | 19.712.800 |
| 15 ago 2023 | 3,1500 | 3,1500 | 2,8700 | 2,8900 | 2,8900 | 26.350.500 |
| 14 ago 2023 | 3,2200 | 3,2500 | 3,0800 | 3,1500 | 3,1500 | 12.178.800 |
| 11 ago 2023 | 3,2700 | 3,2700 | 3,1100 | 3,2400 | 3,2400 | 18.059.000 |
| 10 ago 2023 | 3,4600 | 3,5100 | 3,2300 | 3,2400 | 3,2400 | 24.514.300 |
| 09 ago 2023 | 3,5000 | 3,6390 | 3,3800 | 3,3800 | 3,3800 | 15.454.400 |
| 08 ago 2023 | 3,4350 | 3,5000 | 3,3400 | 3,4600 | 3,4600 | 13.115.700 |
| 07 ago 2023 | 3,7800 | 3,7900 | 3,4200 | 3,5300 | 3,5300 | 23.312.400 |
| 04 ago 2023 | 3,8000 | 3,8500 | 3,6800 | 3,7200 | 3,7200 | 15.891.600 |
| 03 ago 2023 | 3,9200 | 3,9350 | 3,7500 | 3,8000 | 3,8000 | 17.033.200 |
| 02 ago 2023 | 3,9300 | 4,2500 | 3,8500 | 3,9600 | 3,9600 | 19.582.500 |
| 01 ago 2023 | 4,1200 | 4,2400 | 4,0300 | 4,1400 | 4,1400 | 17.853.900 |
| 31 lug 2023 | 4,0100 | 4,3200 | 4,0000 | 4,2800 | 4,2800 | 28.612.500 |
| 28 lug 2023 | 3,8300 | 3,9600 | 3,7800 | 3,9300 | 3,9300 | 13.827.500 |
| 27 lug 2023 | 3,9300 | 4,0000 | 3,7000 | 3,7500 | 3,7500 | 15.875.200 |
| 26 lug 2023 | 3,7000 | 3,9100 | 3,6800 | 3,9000 | 3,9000 | 15.187.300 |
| 25 lug 2023 | 3,7800 | 3,7950 | 3,6700 | 3,6900 | 3,6900 | 12.092.700 |
| 24 lug 2023 | 3,8600 | 3,9400 | 3,7200 | 3,7700 | 3,7700 | 12.385.700 |
| 21 lug 2023 | 3,9000 | 3,9800 | 3,7600 | 3,8300 | 3,8300 | 13.419.900 |
| 20 lug 2023 | 3,9300 | 3,9600 | 3,8100 | 3,9000 | 3,9000 | 12.907.800 |
| 19 lug 2023 | 3,8500 | 4,0500 | 3,8400 | 3,9800 | 3,9800 | 18.911.900 |
| 18 lug 2023 | 3,7800 | 3,9100 | 3,7600 | 3,8000 | 3,8000 | 13.049.800 |
| 17 lug 2023 | 3,8300 | 3,8350 | 3,6900 | 3,7900 | 3,7900 | 17.631.800 |
| 14 lug 2023 | 4,0600 | 4,2300 | 3,7500 | 3,8000 | 3,8000 | 28.810.800 |
| 13 lug 2023 | 3,9700 | 4,1200 | 3,9200 | 4,0200 | 4,0200 | 23.755.600 |
| 12 lug 2023 | 3,9300 | 4,0100 | 3,8100 | 3,8700 | 3,8700 | 14.586.800 |
| 11 lug 2023 | 3,7700 | 3,9300 | 3,7000 | 3,8800 | 3,8800 | 16.599.900 |
| 10 lug 2023 | 3,6900 | 3,7900 | 3,6000 | 3,7800 | 3,7800 | 19.144.300 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.