Italia markets open in 6 hours 57 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 0,00 (0,00%) EUR/USD
1,0771 -0,0002 (-0,02%) Bitcoin EUR
58.634,65 -829,03 (-1,39%) CMC Crypto 200
1.361,91 +49,28 (+3,76%)
Stem, Inc. (STEM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 1,4500 | 1,5200 | 1,3900 | 1,4000 | 1,4000 | 7.005.807 |
| 03 mag 2024 | 1,6000 | 1,6700 | 1,3600 | 1,3600 | 1,3600 | 16.214.100 |
| 02 mag 2024 | 1,9100 | 1,9200 | 1,7800 | 1,9100 | 1,9100 | 3.097.200 |
| 01 mag 2024 | 1,8200 | 1,9700 | 1,8100 | 1,8500 | 1,8500 | 2.752.900 |
| 30 apr 2024 | 1,8300 | 1,9100 | 1,8250 | 1,8400 | 1,8400 | 2.683.800 |
| 29 apr 2024 | 1,8500 | 1,9400 | 1,8400 | 1,8900 | 1,8900 | 2.737.500 |
| 26 apr 2024 | 1,7200 | 1,8390 | 1,6500 | 1,8300 | 1,8300 | 3.031.200 |
| 25 apr 2024 | 1,6900 | 1,6900 | 1,6100 | 1,6600 | 1,6600 | 2.268.200 |
| 24 apr 2024 | 1,6800 | 1,7300 | 1,6500 | 1,7300 | 1,7300 | 2.517.000 |
| 23 apr 2024 | 1,6500 | 1,7850 | 1,6400 | 1,7000 | 1,7000 | 5.209.900 |
| 22 apr 2024 | 1,5700 | 1,6300 | 1,4600 | 1,6200 | 1,6200 | 6.128.300 |
| 19 apr 2024 | 1,5400 | 1,6000 | 1,5120 | 1,5500 | 1,5500 | 4.025.300 |
| 18 apr 2024 | 1,6200 | 1,6800 | 1,5300 | 1,5900 | 1,5900 | 3.453.500 |
| 17 apr 2024 | 1,5800 | 1,6380 | 1,5500 | 1,5800 | 1,5800 | 3.042.800 |
| 16 apr 2024 | 1,5900 | 1,6100 | 1,5250 | 1,5800 | 1,5800 | 4.943.100 |
| 15 apr 2024 | 1,7700 | 1,7700 | 1,5900 | 1,5900 | 1,5900 | 4.334.900 |
| 12 apr 2024 | 1,7800 | 1,8490 | 1,7300 | 1,7500 | 1,7500 | 3.548.200 |
| 11 apr 2024 | 1,8700 | 1,9200 | 1,7900 | 1,8200 | 1,8200 | 2.830.800 |
| 10 apr 2024 | 1,9200 | 1,9200 | 1,7900 | 1,8500 | 1,8500 | 5.555.800 |
| 09 apr 2024 | 2,0300 | 2,1200 | 1,9900 | 1,9900 | 1,9900 | 3.415.900 |
| 08 apr 2024 | 1,9600 | 2,1190 | 1,9400 | 2,0300 | 2,0300 | 2.797.300 |
| 05 apr 2024 | 1,9700 | 1,9950 | 1,9100 | 1,9300 | 1,9300 | 2.696.300 |
| 04 apr 2024 | 2,0700 | 2,2050 | 1,9900 | 2,0100 | 2,0100 | 5.880.600 |
| 03 apr 2024 | 1,9500 | 2,0350 | 1,9000 | 2,0200 | 2,0200 | 2.569.200 |
| 02 apr 2024 | 2,0400 | 2,0500 | 1,9200 | 1,9400 | 1,9400 | 3.379.500 |
| 01 apr 2024 | 2,2300 | 2,2300 | 2,0400 | 2,1100 | 2,1100 | 2.724.800 |
| 28 mar 2024 | 2,1800 | 2,2600 | 2,0950 | 2,1900 | 2,1900 | 4.112.300 |
| 27 mar 2024 | 1,9200 | 2,2000 | 1,9000 | 2,1900 | 2,1900 | 6.754.300 |
| 26 mar 2024 | 1,9900 | 2,0270 | 1,8600 | 1,8600 | 1,8600 | 3.858.500 |
| 25 mar 2024 | 2,0100 | 2,1400 | 1,9800 | 1,9900 | 1,9900 | 5.359.700 |
| 22 mar 2024 | 2,1100 | 2,1300 | 1,9720 | 1,9900 | 1,9900 | 6.001.200 |
| 21 mar 2024 | 2,0000 | 2,2700 | 1,9500 | 2,2500 | 2,2500 | 10.641.700 |
| 20 mar 2024 | 1,8100 | 2,0000 | 1,7300 | 1,9300 | 1,9300 | 7.429.200 |
| 19 mar 2024 | 1,8000 | 1,9500 | 1,7500 | 1,8000 | 1,8000 | 6.631.600 |
| 18 mar 2024 | 1,8500 | 1,8500 | 1,7300 | 1,7800 | 1,7800 | 4.712.100 |
| 15 mar 2024 | 1,7500 | 1,9000 | 1,7300 | 1,8500 | 1,8500 | 6.795.400 |
| 14 mar 2024 | 1,8900 | 1,8900 | 1,7500 | 1,7800 | 1,7800 | 6.631.400 |
| 13 mar 2024 | 2,0000 | 2,0350 | 1,8800 | 1,8900 | 1,8900 | 6.431.200 |
| 12 mar 2024 | 2,0400 | 2,0700 | 1,9600 | 2,0300 | 2,0300 | 6.107.400 |
| 11 mar 2024 | 2,1700 | 2,2790 | 1,9900 | 1,9900 | 1,9900 | 5.681.600 |
| 08 mar 2024 | 2,1100 | 2,2700 | 2,0900 | 2,1700 | 2,1700 | 6.742.300 |
| 07 mar 2024 | 2,2400 | 2,2400 | 2,0700 | 2,1000 | 2,1000 | 7.530.800 |
| 06 mar 2024 | 2,2600 | 2,3400 | 2,2000 | 2,2300 | 2,2300 | 5.588.700 |
| 05 mar 2024 | 2,4100 | 2,4400 | 2,2100 | 2,2200 | 2,2200 | 6.932.000 |
| 04 mar 2024 | 2,5700 | 2,5700 | 2,3800 | 2,5200 | 2,5200 | 6.080.400 |
| 01 mar 2024 | 2,7000 | 2,7490 | 2,5500 | 2,5800 | 2,5800 | 5.953.700 |
| 29 feb 2024 | 2,5350 | 3,0000 | 2,5000 | 2,6800 | 2,6800 | 11.471.800 |
| 28 feb 2024 | 2,6300 | 2,8400 | 2,5800 | 2,7300 | 2,7300 | 9.046.900 |
| 27 feb 2024 | 2,7300 | 2,7700 | 2,4900 | 2,5600 | 2,5600 | 14.148.800 |
| 26 feb 2024 | 2,6500 | 2,8200 | 2,5900 | 2,6700 | 2,6700 | 5.660.600 |
| 23 feb 2024 | 2,7300 | 2,7700 | 2,5950 | 2,6700 | 2,6700 | 3.733.300 |
| 22 feb 2024 | 2,8700 | 2,8800 | 2,6350 | 2,7100 | 2,7100 | 6.641.700 |
| 21 feb 2024 | 2,8500 | 2,9200 | 2,8000 | 2,8200 | 2,8200 | 2.602.700 |
| 20 feb 2024 | 3,0600 | 3,1020 | 2,8800 | 2,9100 | 2,9100 | 4.082.600 |
| 16 feb 2024 | 3,2400 | 3,2850 | 3,1100 | 3,1300 | 3,1300 | 2.926.200 |
| 15 feb 2024 | 3,4100 | 3,4560 | 3,2400 | 3,3700 | 3,3700 | 3.481.000 |
| 14 feb 2024 | 3,1500 | 3,3450 | 3,1000 | 3,3300 | 3,3300 | 2.535.400 |
| 13 feb 2024 | 3,1500 | 3,2700 | 3,0000 | 3,0500 | 3,0500 | 3.241.800 |
| 12 feb 2024 | 3,3400 | 3,5800 | 3,3200 | 3,4500 | 3,4500 | 4.459.800 |
| 09 feb 2024 | 3,2000 | 3,3750 | 3,1800 | 3,3400 | 3,3400 | 2.763.800 |
| 08 feb 2024 | 3,0550 | 3,2100 | 3,0200 | 3,1700 | 3,1700 | 3.101.600 |
| 07 feb 2024 | 3,1600 | 3,1800 | 2,9500 | 3,0700 | 3,0700 | 2.919.100 |
| 06 feb 2024 | 2,7900 | 3,0600 | 2,7300 | 3,0500 | 3,0500 | 3.367.500 |
| 05 feb 2024 | 2,8900 | 2,8900 | 2,6900 | 2,8000 | 2,8000 | 3.577.400 |
| 02 feb 2024 | 2,9700 | 3,0200 | 2,8300 | 2,9900 | 2,9900 | 3.004.700 |
| 01 feb 2024 | 3,0700 | 3,2700 | 2,9450 | 3,0800 | 3,0800 | 4.344.100 |
| 31 gen 2024 | 3,0600 | 3,3300 | 2,9500 | 2,9600 | 2,9600 | 4.164.100 |
| 30 gen 2024 | 3,3000 | 3,3000 | 3,0600 | 3,0600 | 3,0600 | 2.692.800 |
| 29 gen 2024 | 3,1500 | 3,3700 | 3,0200 | 3,3600 | 3,3600 | 3.329.400 |
| 26 gen 2024 | 3,2600 | 3,3510 | 3,1300 | 3,1400 | 3,1400 | 2.260.600 |
| 25 gen 2024 | 3,2000 | 3,2800 | 3,0980 | 3,2500 | 3,2500 | 2.901.800 |
| 24 gen 2024 | 3,4200 | 3,5200 | 3,1000 | 3,1300 | 3,1300 | 3.809.000 |
| 23 gen 2024 | 3,2900 | 3,4200 | 3,2300 | 3,3100 | 3,3100 | 4.421.100 |
| 22 gen 2024 | 2,8700 | 3,1500 | 2,8500 | 3,1500 | 3,1500 | 4.694.500 |
| 19 gen 2024 | 2,7900 | 2,8100 | 2,6300 | 2,8100 | 2,8100 | 3.627.600 |
| 18 gen 2024 | 2,8600 | 2,8700 | 2,6610 | 2,7500 | 2,7500 | 4.526.500 |
| 17 gen 2024 | 2,6900 | 2,8700 | 2,6900 | 2,8000 | 2,8000 | 4.748.000 |
| 16 gen 2024 | 3,2000 | 3,2400 | 2,7200 | 2,7600 | 2,7600 | 9.841.000 |
| 12 gen 2024 | 3,6000 | 3,7400 | 3,2900 | 3,3000 | 3,3000 | 3.306.600 |
| 11 gen 2024 | 3,5200 | 3,5500 | 3,2450 | 3,5500 | 3,5500 | 5.428.500 |
| 10 gen 2024 | 3,7000 | 3,7400 | 3,4500 | 3,6100 | 3,6100 | 2.872.900 |
| 09 gen 2024 | 3,5800 | 3,7950 | 3,5320 | 3,6900 | 3,6900 | 2.887.900 |
| 08 gen 2024 | 3,5100 | 3,7050 | 3,3500 | 3,6900 | 3,6900 | 3.969.500 |
| 05 gen 2024 | 3,4900 | 3,7900 | 3,4400 | 3,5100 | 3,5100 | 3.710.200 |
| 04 gen 2024 | 3,4400 | 3,5950 | 3,3400 | 3,5700 | 3,5700 | 3.172.000 |
| 03 gen 2024 | 3,6800 | 3,6800 | 3,4100 | 3,4800 | 3,4800 | 3.942.300 |
| 02 gen 2024 | 3,8000 | 3,9950 | 3,7100 | 3,7400 | 3,7400 | 2.682.000 |
| 29 dic 2023 | 3,9200 | 4,0100 | 3,7950 | 3,8800 | 3,8800 | 3.989.300 |
| 28 dic 2023 | 4,0100 | 4,1200 | 3,9000 | 3,9800 | 3,9800 | 2.913.200 |
| 27 dic 2023 | 4,1100 | 4,1700 | 3,9650 | 4,0300 | 4,0300 | 3.002.400 |
| 26 dic 2023 | 4,0000 | 4,2800 | 3,9910 | 4,1100 | 4,1100 | 3.127.500 |
| 22 dic 2023 | 3,9900 | 4,0600 | 3,8900 | 3,9800 | 3,9800 | 3.415.900 |
| 21 dic 2023 | 3,8600 | 3,9900 | 3,7700 | 3,9800 | 3,9800 | 2.881.200 |
| 20 dic 2023 | 4,0600 | 4,0800 | 3,7000 | 3,7100 | 3,7100 | 4.290.500 |
| 19 dic 2023 | 4,0300 | 4,2600 | 3,9900 | 4,1200 | 4,1200 | 4.398.000 |
| 18 dic 2023 | 4,1000 | 4,1700 | 3,8700 | 3,9200 | 3,9200 | 3.818.800 |
| 15 dic 2023 | 4,1600 | 4,3000 | 3,9900 | 4,1000 | 4,1000 | 7.301.300 |
| 14 dic 2023 | 3,8100 | 4,2900 | 3,8100 | 4,1100 | 4,1100 | 10.924.000 |
| 13 dic 2023 | 3,1500 | 3,6200 | 3,0500 | 3,6100 | 3,6100 | 5.784.900 |
| 12 dic 2023 | 3,3800 | 3,3800 | 3,1400 | 3,2100 | 3,2100 | 3.257.000 |
| *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.