Italia markets close in 47 minutes
FTSE MIB
35.072,90 +256,99 (+0,74%) Dow Jones
39.430,38 -1,13 (-0,00%) Nasdaq
16.412,78 +24,54 (+0,15%) Nikkei 225
38.356,06 +176,60 (+0,46%) Petrolio
78,29 -0,83 (-1,05%) Bitcoin EUR
56.945,98 -1.194,36 (-2,05%)
The E.W. Scripps Company (SSP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:42AM EDT. Mercato aperto.
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 mag 2024 | 3,8300 | 4,0800 | 3,6700 | 3,7350 | 3,7350 | 166.937 |
| 13 mag 2024 | 3,7000 | 4,1200 | 3,5800 | 3,7800 | 3,7800 | 1.704.300 |
| 10 mag 2024 | 4,5300 | 4,6500 | 3,4700 | 3,6100 | 3,6100 | 2.205.100 |
| 09 mag 2024 | 4,2700 | 4,6400 | 4,2400 | 4,6200 | 4,6200 | 1.023.600 |
| 08 mag 2024 | 4,1500 | 4,2500 | 3,9800 | 4,2000 | 4,2000 | 682.800 |
| 07 mag 2024 | 4,5600 | 4,5600 | 4,2400 | 4,2900 | 4,2900 | 578.500 |
| 06 mag 2024 | 4,3100 | 4,5800 | 4,3100 | 4,4500 | 4,4500 | 1.380.900 |
| 03 mag 2024 | 4,3300 | 4,5300 | 4,2400 | 4,2700 | 4,2700 | 564.300 |
| 02 mag 2024 | 4,0100 | 4,2300 | 3,9300 | 4,2200 | 4,2200 | 758.500 |
| 01 mag 2024 | 3,7700 | 4,0800 | 3,7300 | 3,9000 | 3,9000 | 1.074.600 |
| 30 apr 2024 | 3,8100 | 3,8300 | 3,7000 | 3,7600 | 3,7600 | 673.800 |
| 29 apr 2024 | 3,7300 | 3,9300 | 3,7300 | 3,8600 | 3,8600 | 526.700 |
| 26 apr 2024 | 3,7200 | 3,7600 | 3,6400 | 3,7000 | 3,7000 | 379.300 |
| 25 apr 2024 | 3,7100 | 3,8800 | 3,6800 | 3,6900 | 3,6900 | 494.600 |
| 24 apr 2024 | 3,7900 | 3,8600 | 3,6600 | 3,8100 | 3,8100 | 1.183.000 |
| 23 apr 2024 | 3,6900 | 3,9000 | 3,6600 | 3,7800 | 3,7800 | 1.015.900 |
| 22 apr 2024 | 3,6300 | 3,8900 | 3,5600 | 3,7200 | 3,7200 | 984.100 |
| 19 apr 2024 | 3,4500 | 3,6300 | 3,4500 | 3,5900 | 3,5900 | 736.100 |
| 18 apr 2024 | 3,3000 | 3,7500 | 3,1900 | 3,4500 | 3,4500 | 1.073.900 |
| 17 apr 2024 | 3,2300 | 3,4400 | 3,2000 | 3,3000 | 3,3000 | 1.729.000 |
| 16 apr 2024 | 3,1000 | 3,2100 | 2,9300 | 3,2000 | 3,2000 | 895.500 |
| 15 apr 2024 | 3,2200 | 3,3600 | 3,1300 | 3,1300 | 3,1300 | 862.500 |
| 12 apr 2024 | 3,1800 | 3,2700 | 3,1400 | 3,2000 | 3,2000 | 666.500 |
| 11 apr 2024 | 3,3800 | 3,4500 | 3,2300 | 3,2400 | 3,2400 | 782.400 |
| 10 apr 2024 | 3,3700 | 3,4800 | 3,2300 | 3,3300 | 3,3300 | 761.400 |
| 09 apr 2024 | 3,4800 | 3,6500 | 3,3100 | 3,5900 | 3,5900 | 822.000 |
| 08 apr 2024 | 3,5400 | 3,6500 | 3,4400 | 3,4900 | 3,4900 | 731.000 |
| 05 apr 2024 | 3,6600 | 3,7000 | 3,3400 | 3,4300 | 3,4300 | 752.100 |
| 04 apr 2024 | 3,5200 | 3,8900 | 3,4900 | 3,7200 | 3,7200 | 1.313.400 |
| 03 apr 2024 | 3,2800 | 3,4700 | 3,1400 | 3,4500 | 3,4500 | 1.897.000 |
| 02 apr 2024 | 3,5600 | 3,6700 | 3,2100 | 3,2800 | 3,2800 | 13.430.600 |
| 01 apr 2024 | 3,9200 | 3,9200 | 3,5200 | 3,7200 | 3,7200 | 1.599.800 |
| 28 mar 2024 | 3,7400 | 4,1400 | 3,7200 | 3,9300 | 3,9300 | 2.656.000 |
| 27 mar 2024 | 3,7600 | 4,1100 | 3,7600 | 3,9600 | 3,9600 | 924.400 |
| 26 mar 2024 | 3,8500 | 3,9800 | 3,6400 | 3,6600 | 3,6600 | 977.000 |
| 25 mar 2024 | 3,5000 | 3,8800 | 3,4700 | 3,8100 | 3,8100 | 1.235.300 |
| 22 mar 2024 | 3,8300 | 3,8500 | 3,4700 | 3,4800 | 3,4800 | 593.000 |
| 21 mar 2024 | 3,8900 | 3,9900 | 3,7900 | 3,8600 | 3,8600 | 875.000 |
| 20 mar 2024 | 3,4800 | 3,9200 | 3,3900 | 3,8600 | 3,8600 | 906.300 |
| 19 mar 2024 | 3,5100 | 3,6400 | 3,4200 | 3,4800 | 3,4800 | 1.048.600 |
| 18 mar 2024 | 3,7900 | 3,7900 | 3,5300 | 3,5400 | 3,5400 | 1.107.600 |
| 15 mar 2024 | 3,9600 | 4,0800 | 3,7000 | 3,7200 | 3,7200 | 1.700.400 |
| 14 mar 2024 | 4,2600 | 4,2600 | 3,9400 | 3,9800 | 3,9800 | 893.900 |
| 13 mar 2024 | 4,1600 | 4,3700 | 4,1600 | 4,2600 | 4,2600 | 761.400 |
| 12 mar 2024 | 4,3000 | 4,3000 | 4,0100 | 4,1800 | 4,1800 | 641.300 |
| 11 mar 2024 | 4,2500 | 4,3700 | 4,2100 | 4,2900 | 4,2900 | 493.600 |
| 08 mar 2024 | 4,3300 | 4,4800 | 4,2100 | 4,2600 | 4,2600 | 702.200 |
| 07 mar 2024 | 4,2500 | 4,4500 | 4,2100 | 4,2600 | 4,2600 | 534.600 |
| 06 mar 2024 | 4,3700 | 4,4100 | 4,0900 | 4,2100 | 4,2100 | 819.100 |
| 05 mar 2024 | 4,5000 | 4,8300 | 4,3400 | 4,3600 | 4,3600 | 1.211.000 |
| 04 mar 2024 | 3,9000 | 5,1200 | 3,8900 | 4,6100 | 4,6100 | 3.458.100 |
| 01 mar 2024 | 4,0500 | 4,1000 | 3,7100 | 3,7600 | 3,7600 | 1.494.100 |
| 29 feb 2024 | 4,1000 | 4,5900 | 3,9500 | 4,0300 | 4,0300 | 1.313.700 |
| 28 feb 2024 | 4,5900 | 4,5900 | 3,9600 | 3,9800 | 3,9800 | 1.306.900 |
| 27 feb 2024 | 4,6500 | 5,1200 | 4,6500 | 4,6800 | 4,6800 | 1.156.500 |
| 26 feb 2024 | 4,3600 | 4,6600 | 4,2100 | 4,6000 | 4,6000 | 1.185.800 |
| 23 feb 2024 | 5,5500 | 5,9600 | 4,2600 | 4,3400 | 4,3400 | 2.099.200 |
| 22 feb 2024 | 5,4800 | 5,5300 | 5,2600 | 5,3900 | 5,3900 | 722.700 |
| 21 feb 2024 | 5,6800 | 5,7100 | 5,4500 | 5,5100 | 5,5100 | 404.700 |
| 20 feb 2024 | 5,9200 | 5,9700 | 5,6900 | 5,7100 | 5,7100 | 407.000 |
| 16 feb 2024 | 6,2900 | 6,3300 | 6,0700 | 6,1100 | 6,1100 | 423.200 |
| 15 feb 2024 | 6,0200 | 6,4900 | 5,9800 | 6,4200 | 6,4200 | 512.500 |
| 14 feb 2024 | 6,4200 | 6,4800 | 5,9500 | 5,9700 | 5,9700 | 356.600 |
| 13 feb 2024 | 6,5200 | 6,6600 | 6,2400 | 6,2400 | 6,2400 | 460.600 |
| 12 feb 2024 | 5,8600 | 7,1000 | 5,8600 | 7,0300 | 7,0300 | 680.000 |
| 09 feb 2024 | 5,6100 | 5,9500 | 5,6100 | 5,8700 | 5,8700 | 923.500 |
| 08 feb 2024 | 5,7200 | 6,2200 | 5,5700 | 5,6700 | 5,6700 | 1.003.700 |
| 07 feb 2024 | 7,4400 | 7,5800 | 5,3500 | 5,6400 | 5,6400 | 1.260.300 |
| 06 feb 2024 | 7,3600 | 7,6900 | 7,2800 | 7,4300 | 7,4300 | 213.500 |
| 05 feb 2024 | 7,5200 | 7,5400 | 7,3100 | 7,3600 | 7,3600 | 221.000 |
| 02 feb 2024 | 7,9500 | 8,0300 | 7,7000 | 7,8500 | 7,8500 | 224.900 |
| 01 feb 2024 | 8,1100 | 8,3400 | 7,8200 | 8,1600 | 8,1600 | 205.600 |
| 31 gen 2024 | 8,2600 | 8,3900 | 7,9600 | 7,9700 | 7,9700 | 227.700 |
| 30 gen 2024 | 8,5700 | 8,5700 | 8,2200 | 8,2300 | 8,2300 | 203.800 |
| 29 gen 2024 | 9,0100 | 9,1500 | 8,6800 | 8,7200 | 8,7200 | 239.400 |
| 26 gen 2024 | 9,1400 | 9,3500 | 8,7900 | 8,9700 | 8,9700 | 287.300 |
| 25 gen 2024 | 8,4800 | 9,2000 | 8,4800 | 9,1200 | 9,1200 | 325.700 |
| 24 gen 2024 | 8,4000 | 8,6100 | 8,2000 | 8,2500 | 8,2500 | 297.100 |
| 23 gen 2024 | 8,2800 | 8,3200 | 7,9700 | 8,0900 | 8,0900 | 272.700 |
| 22 gen 2024 | 7,6400 | 8,1600 | 7,6000 | 8,0900 | 8,0900 | 305.300 |
| 19 gen 2024 | 7,3000 | 7,5500 | 7,1600 | 7,5500 | 7,5500 | 203.000 |
| 18 gen 2024 | 7,6600 | 7,8000 | 7,1500 | 7,2400 | 7,2400 | 333.700 |
| 17 gen 2024 | 7,2500 | 7,6400 | 7,2400 | 7,6100 | 7,6100 | 241.000 |
| 16 gen 2024 | 7,7400 | 7,7400 | 7,4800 | 7,5200 | 7,5200 | 231.100 |
| 12 gen 2024 | 8,0500 | 8,2100 | 7,8000 | 7,8300 | 7,8300 | 169.900 |
| 11 gen 2024 | 7,8100 | 7,8600 | 7,5600 | 7,8500 | 7,8500 | 271.300 |
| 10 gen 2024 | 7,4500 | 7,8400 | 7,3100 | 7,8400 | 7,8400 | 210.400 |
| 09 gen 2024 | 7,8000 | 7,8600 | 7,4100 | 7,5500 | 7,5500 | 381.500 |
| 08 gen 2024 | 7,9700 | 8,2100 | 7,7900 | 8,0600 | 8,0600 | 304.400 |
| 05 gen 2024 | 7,6100 | 8,1900 | 7,5700 | 8,0000 | 8,0000 | 532.300 |
| 04 gen 2024 | 7,6800 | 7,8000 | 7,5400 | 7,6900 | 7,6900 | 324.800 |
| 03 gen 2024 | 7,6900 | 7,8000 | 7,5200 | 7,6200 | 7,6200 | 389.300 |
| 02 gen 2024 | 7,9000 | 8,4100 | 7,5800 | 7,8800 | 7,8800 | 501.800 |
| 29 dic 2023 | 8,2800 | 8,2900 | 7,8200 | 7,9900 | 7,9900 | 283.500 |
| 28 dic 2023 | 7,7800 | 8,3400 | 7,7800 | 8,2900 | 8,2900 | 304.800 |
| 27 dic 2023 | 7,8400 | 7,9400 | 7,7000 | 7,8700 | 7,8700 | 295.300 |
| 26 dic 2023 | 7,6300 | 7,8900 | 7,4800 | 7,7700 | 7,7700 | 294.300 |
| 22 dic 2023 | 7,5300 | 7,7600 | 7,4800 | 7,5900 | 7,5900 | 220.800 |
| 21 dic 2023 | 7,3500 | 7,5800 | 7,1900 | 7,5100 | 7,5100 | 359.700 |
| 20 dic 2023 | 7,7200 | 7,8900 | 7,2800 | 7,2900 | 7,2900 | 401.500 |
| *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.