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
59.617,38 -463,45 (-0,77%)
SunPower Corporation (SPWR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,9000 | 2,0000 | 1,8900 | 1,9900 | 1,9900 | 4.527.312 |
| 25 apr 2024 | 1,9200 | 1,9200 | 1,8100 | 1,8800 | 1,8800 | 6.573.100 |
| 24 apr 2024 | 2,0100 | 2,0900 | 1,9100 | 1,9400 | 1,9400 | 6.781.900 |
| 23 apr 2024 | 1,7900 | 2,3100 | 1,7700 | 1,9600 | 1,9600 | 10.992.500 |
| 22 apr 2024 | 2,2500 | 2,2600 | 2,1400 | 2,1400 | 2,1400 | 3.343.200 |
| 19 apr 2024 | 2,2400 | 2,2600 | 2,1700 | 2,2100 | 2,2100 | 6.340.900 |
| 18 apr 2024 | 2,2900 | 2,3800 | 2,2300 | 2,2600 | 2,2600 | 3.955.400 |
| 17 apr 2024 | 2,3400 | 2,4200 | 2,2400 | 2,3100 | 2,3100 | 6.018.700 |
| 16 apr 2024 | 2,3100 | 2,3500 | 2,2500 | 2,3100 | 2,3100 | 3.543.800 |
| 15 apr 2024 | 2,4300 | 2,4500 | 2,2100 | 2,3600 | 2,3600 | 7.077.600 |
| 12 apr 2024 | 2,5000 | 2,6100 | 2,4600 | 2,4800 | 2,4800 | 4.200.900 |
| 11 apr 2024 | 2,5500 | 2,6200 | 2,4600 | 2,5000 | 2,5000 | 3.970.700 |
| 10 apr 2024 | 2,6400 | 2,6600 | 2,5000 | 2,5500 | 2,5500 | 5.307.800 |
| 09 apr 2024 | 2,6300 | 2,8100 | 2,6000 | 2,7600 | 2,7600 | 4.824.400 |
| 08 apr 2024 | 2,6900 | 2,8800 | 2,6200 | 2,6200 | 2,6200 | 3.329.800 |
| 05 apr 2024 | 2,7900 | 2,8100 | 2,6600 | 2,6600 | 2,6600 | 4.912.500 |
| 04 apr 2024 | 2,9700 | 3,1000 | 2,8200 | 2,8500 | 2,8500 | 4.262.200 |
| 03 apr 2024 | 2,7500 | 2,9100 | 2,7200 | 2,9000 | 2,9000 | 3.050.200 |
| 02 apr 2024 | 2,8200 | 2,9000 | 2,7500 | 2,8000 | 2,8000 | 3.425.700 |
| 01 apr 2024 | 3,0000 | 3,0800 | 2,8400 | 2,9000 | 2,9000 | 4.284.800 |
| 28 mar 2024 | 2,8100 | 3,0600 | 2,8100 | 3,0000 | 3,0000 | 6.330.900 |
| 27 mar 2024 | 2,5400 | 2,9000 | 2,5200 | 2,8700 | 2,8700 | 8.520.400 |
| 26 mar 2024 | 2,6500 | 2,6900 | 2,4900 | 2,4900 | 2,4900 | 6.026.700 |
| 25 mar 2024 | 2,7500 | 2,8200 | 2,5700 | 2,5700 | 2,5700 | 4.307.200 |
| 22 mar 2024 | 2,9900 | 2,9900 | 2,7500 | 2,7500 | 2,7500 | 3.713.600 |
| 21 mar 2024 | 3,0400 | 3,1200 | 2,9500 | 2,9900 | 2,9900 | 4.706.700 |
| 20 mar 2024 | 2,7100 | 3,0600 | 2,6800 | 2,9800 | 2,9800 | 5.647.200 |
| 19 mar 2024 | 2,7600 | 2,8500 | 2,7200 | 2,7600 | 2,7600 | 3.784.000 |
| 18 mar 2024 | 2,8200 | 2,8600 | 2,6400 | 2,8200 | 2,8200 | 5.747.800 |
| 15 mar 2024 | 2,6600 | 2,8500 | 2,6300 | 2,8300 | 2,8300 | 8.880.900 |
| 14 mar 2024 | 2,6400 | 2,6900 | 2,5200 | 2,6700 | 2,6700 | 6.379.500 |
| 13 mar 2024 | 2,7200 | 2,7800 | 2,6300 | 2,6400 | 2,6400 | 4.961.900 |
| 12 mar 2024 | 2,9500 | 2,9500 | 2,7400 | 2,7500 | 2,7500 | 7.037.900 |
| 11 mar 2024 | 3,0100 | 3,2200 | 2,9200 | 2,9500 | 2,9500 | 4.539.100 |
| 08 mar 2024 | 2,9700 | 3,1400 | 2,9400 | 3,0300 | 3,0300 | 7.995.400 |
| 07 mar 2024 | 3,0000 | 3,0600 | 2,8700 | 2,9000 | 2,9000 | 5.050.200 |
| 06 mar 2024 | 3,1100 | 3,1600 | 2,9800 | 2,9800 | 2,9800 | 6.389.200 |
| 05 mar 2024 | 3,1800 | 3,2500 | 3,0600 | 3,0700 | 3,0700 | 4.310.000 |
| 04 mar 2024 | 3,1900 | 3,3000 | 3,0300 | 3,2500 | 3,2500 | 6.231.700 |
| 01 mar 2024 | 3,1100 | 3,2900 | 3,0200 | 3,1800 | 3,1800 | 6.720.000 |
| 29 feb 2024 | 3,2700 | 3,6900 | 3,0100 | 3,1100 | 3,1100 | 11.875.800 |
| 28 feb 2024 | 3,2300 | 3,3800 | 3,1400 | 3,1700 | 3,1700 | 4.591.000 |
| 27 feb 2024 | 3,1000 | 3,3700 | 2,9800 | 3,2800 | 3,2800 | 9.244.800 |
| 26 feb 2024 | 3,1800 | 3,3000 | 3,0700 | 3,1500 | 3,1500 | 5.175.300 |
| 23 feb 2024 | 3,1700 | 3,2700 | 3,1300 | 3,1800 | 3,1800 | 6.404.500 |
| 22 feb 2024 | 3,4500 | 3,4700 | 3,1600 | 3,1600 | 3,1600 | 7.677.300 |
| 21 feb 2024 | 3,3500 | 3,4800 | 3,2500 | 3,4300 | 3,4300 | 5.796.400 |
| 20 feb 2024 | 3,5800 | 3,6200 | 3,4300 | 3,4700 | 3,4700 | 6.977.500 |
| 16 feb 2024 | 3,8200 | 4,1700 | 3,6100 | 3,6200 | 3,6200 | 12.297.000 |
| 15 feb 2024 | 4,9300 | 5,2000 | 3,8400 | 4,2800 | 4,2800 | 23.475.300 |
| 14 feb 2024 | 3,8900 | 4,3200 | 3,7200 | 4,2600 | 4,2600 | 8.902.800 |
| 13 feb 2024 | 3,8400 | 3,9500 | 3,5300 | 3,7000 | 3,7000 | 9.153.300 |
| 12 feb 2024 | 3,6000 | 4,3300 | 3,5400 | 4,1600 | 4,1600 | 13.635.800 |
| 09 feb 2024 | 3,2700 | 3,5800 | 3,2500 | 3,5800 | 3,5800 | 5.590.500 |
| 08 feb 2024 | 3,2300 | 3,3600 | 3,1900 | 3,2300 | 3,2300 | 3.933.800 |
| 07 feb 2024 | 3,4600 | 3,5400 | 3,1700 | 3,3000 | 3,3000 | 5.691.900 |
| 06 feb 2024 | 3,1100 | 3,2500 | 3,0600 | 3,2500 | 3,2500 | 4.301.900 |
| 05 feb 2024 | 3,2900 | 3,2900 | 3,0300 | 3,0800 | 3,0800 | 9.052.800 |
| 02 feb 2024 | 3,5600 | 3,5600 | 3,4000 | 3,4300 | 3,4300 | 7.859.900 |
| 01 feb 2024 | 3,2500 | 3,8600 | 3,2100 | 3,7000 | 3,7000 | 22.586.000 |
| 31 gen 2024 | 3,0800 | 3,4000 | 3,0000 | 3,0300 | 3,0300 | 7.908.100 |
| 30 gen 2024 | 3,3800 | 3,4500 | 3,0900 | 3,1100 | 3,1100 | 7.919.500 |
| 29 gen 2024 | 3,2300 | 3,4500 | 3,1000 | 3,4400 | 3,4400 | 4.754.700 |
| 26 gen 2024 | 3,3300 | 3,4700 | 3,1700 | 3,2000 | 3,2000 | 4.658.900 |
| 25 gen 2024 | 3,2700 | 3,2900 | 3,0600 | 3,2800 | 3,2800 | 4.816.700 |
| 24 gen 2024 | 3,5000 | 3,6500 | 3,1900 | 3,2100 | 3,2100 | 6.479.900 |
| 23 gen 2024 | 3,3600 | 3,5900 | 3,3100 | 3,5500 | 3,5500 | 9.315.900 |
| 22 gen 2024 | 3,0900 | 3,3700 | 2,9900 | 3,2100 | 3,2100 | 11.568.400 |
| 19 gen 2024 | 2,8100 | 3,0700 | 2,7400 | 3,0300 | 3,0300 | 10.720.100 |
| 18 gen 2024 | 2,9700 | 3,1200 | 2,8700 | 2,9400 | 2,9400 | 7.329.600 |
| 17 gen 2024 | 2,8600 | 2,9800 | 2,8100 | 2,9400 | 2,9400 | 8.402.400 |
| 16 gen 2024 | 3,1700 | 3,1800 | 2,9600 | 2,9900 | 2,9900 | 11.898.900 |
| 12 gen 2024 | 3,5200 | 3,7000 | 3,2300 | 3,2500 | 3,2500 | 12.227.500 |
| 11 gen 2024 | 3,7900 | 3,8300 | 3,5200 | 3,5800 | 3,5800 | 10.463.500 |
| 10 gen 2024 | 3,9000 | 3,9400 | 3,7700 | 3,8900 | 3,8900 | 4.589.700 |
| 09 gen 2024 | 3,8300 | 3,9700 | 3,6900 | 3,9100 | 3,9100 | 6.028.100 |
| 08 gen 2024 | 3,9200 | 4,0100 | 3,7800 | 3,8800 | 3,8800 | 6.805.200 |
| 05 gen 2024 | 3,9800 | 4,1300 | 3,9000 | 3,9700 | 3,9700 | 5.263.100 |
| 04 gen 2024 | 4,4600 | 4,4600 | 4,0100 | 4,0500 | 4,0500 | 7.372.100 |
| 03 gen 2024 | 4,8100 | 4,8100 | 4,3200 | 4,5000 | 4,5000 | 7.041.500 |
| 02 gen 2024 | 4,7700 | 5,3300 | 4,7300 | 4,8800 | 4,8800 | 6.695.500 |
| 29 dic 2023 | 4,8500 | 4,9300 | 4,7600 | 4,8300 | 4,8300 | 5.055.400 |
| 28 dic 2023 | 4,9300 | 5,0000 | 4,8200 | 4,9100 | 4,9100 | 4.786.500 |
| 27 dic 2023 | 4,8200 | 4,9600 | 4,6900 | 4,9300 | 4,9300 | 4.994.000 |
| 26 dic 2023 | 4,5000 | 4,8900 | 4,5000 | 4,7900 | 4,7900 | 6.455.000 |
| 22 dic 2023 | 4,4600 | 4,6100 | 4,3600 | 4,4600 | 4,4600 | 7.625.200 |
| 21 dic 2023 | 4,5400 | 4,6400 | 4,2100 | 4,4800 | 4,4800 | 10.422.100 |
| 20 dic 2023 | 4,7500 | 4,8700 | 4,3200 | 4,4200 | 4,4200 | 11.081.600 |
| 19 dic 2023 | 4,2400 | 4,7700 | 4,2200 | 4,7700 | 4,7700 | 19.332.000 |
| 18 dic 2023 | 4,6900 | 5,1600 | 3,6200 | 4,2200 | 4,2200 | 48.033.200 |
| 15 dic 2023 | 6,1300 | 6,3700 | 5,9300 | 6,1400 | 6,1400 | 13.141.900 |
| 14 dic 2023 | 5,5000 | 6,3100 | 5,4900 | 6,0200 | 6,0200 | 16.060.700 |
| 13 dic 2023 | 4,3900 | 5,3100 | 4,2700 | 5,2200 | 5,2200 | 10.929.100 |
| 12 dic 2023 | 4,8100 | 4,8200 | 4,4000 | 4,4300 | 4,4300 | 6.702.200 |
| 11 dic 2023 | 4,8000 | 5,0600 | 4,7600 | 4,8000 | 4,8000 | 5.848.500 |
| 08 dic 2023 | 4,9400 | 5,1100 | 4,4900 | 4,7600 | 4,7600 | 7.683.200 |
| 07 dic 2023 | 4,8600 | 5,2500 | 4,8000 | 4,9900 | 4,9900 | 5.975.100 |
| 06 dic 2023 | 5,0800 | 5,3500 | 4,8200 | 4,8700 | 4,8700 | 5.964.300 |
| 05 dic 2023 | 5,0900 | 5,2200 | 4,9200 | 4,9700 | 4,9700 | 5.035.500 |
| 04 dic 2023 | 4,8300 | 5,3300 | 4,7600 | 5,1400 | 5,1400 | 9.518.100 |
| *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.