Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
35.596,53 +601,25 (+1,72%)
Stereotaxis, Inc. (STXS)
NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Periodo di tempo:
02 dic 2022 - 02 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 1,6500 | 1,7800 | 1,6500 | 1,7700 | 1,7700 | 218.400 |
| 30 nov 2023 | 1,6200 | 1,6500 | 1,5600 | 1,6500 | 1,6500 | 128.500 |
| 29 nov 2023 | 1,7000 | 1,7000 | 1,5800 | 1,5900 | 1,5900 | 187.700 |
| 28 nov 2023 | 1,6800 | 1,7400 | 1,6700 | 1,6800 | 1,6800 | 121.500 |
| 27 nov 2023 | 1,6800 | 1,7300 | 1,6500 | 1,6900 | 1,6900 | 218.900 |
| 24 nov 2023 | 1,5400 | 1,7100 | 1,5100 | 1,6900 | 1,6900 | 235.100 |
| 22 nov 2023 | 1,5400 | 1,5400 | 1,5100 | 1,5300 | 1,5300 | 86.300 |
| 21 nov 2023 | 1,5300 | 1,5500 | 1,5100 | 1,5100 | 1,5100 | 74.800 |
| 20 nov 2023 | 1,5500 | 1,5700 | 1,5000 | 1,5300 | 1,5300 | 214.800 |
| 17 nov 2023 | 1,5500 | 1,5800 | 1,5200 | 1,5600 | 1,5600 | 213.300 |
| 16 nov 2023 | 1,5000 | 1,5400 | 1,4700 | 1,5200 | 1,5200 | 112.800 |
| 15 nov 2023 | 1,4200 | 1,4600 | 1,4100 | 1,4300 | 1,4300 | 104.500 |
| 14 nov 2023 | 1,4700 | 1,5000 | 1,4000 | 1,4200 | 1,4200 | 209.600 |
| 13 nov 2023 | 1,4500 | 1,5000 | 1,4300 | 1,4400 | 1,4400 | 183.700 |
| 10 nov 2023 | 1,5100 | 1,5100 | 1,4500 | 1,4700 | 1,4700 | 264.400 |
| 09 nov 2023 | 1,6300 | 1,6800 | 1,4600 | 1,5100 | 1,5100 | 358.000 |
| 08 nov 2023 | 1,7400 | 1,7700 | 1,6600 | 1,6900 | 1,6900 | 121.500 |
| 07 nov 2023 | 1,7500 | 1,8000 | 1,7200 | 1,7400 | 1,7400 | 159.200 |
| 06 nov 2023 | 1,6900 | 1,7700 | 1,6600 | 1,7300 | 1,7300 | 281.600 |
| 03 nov 2023 | 1,4900 | 1,7000 | 1,4900 | 1,6700 | 1,6700 | 1.457.000 |
| 02 nov 2023 | 1,5200 | 1,5600 | 1,4800 | 1,5000 | 1,5000 | 156.700 |
| 01 nov 2023 | 1,4800 | 1,5300 | 1,4700 | 1,5000 | 1,5000 | 334.800 |
| 31 ott 2023 | 1,4500 | 1,5100 | 1,4500 | 1,5100 | 1,5100 | 121.600 |
| 30 ott 2023 | 1,4400 | 1,4800 | 1,4200 | 1,4700 | 1,4700 | 124.200 |
| 27 ott 2023 | 1,4900 | 1,4900 | 1,4200 | 1,4400 | 1,4400 | 104.600 |
| 26 ott 2023 | 1,4500 | 1,4700 | 1,4000 | 1,4500 | 1,4500 | 324.700 |
| 25 ott 2023 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 113.300 |
| 24 ott 2023 | 1,5100 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 68.800 |
| 23 ott 2023 | 1,5500 | 1,5500 | 1,4800 | 1,5000 | 1,5000 | 58.700 |
| 20 ott 2023 | 1,5000 | 1,5400 | 1,4700 | 1,5300 | 1,5300 | 249.500 |
| 19 ott 2023 | 1,5100 | 1,5200 | 1,4700 | 1,4900 | 1,4900 | 71.300 |
| 18 ott 2023 | 1,5500 | 1,5600 | 1,5000 | 1,5300 | 1,5300 | 72.500 |
| 17 ott 2023 | 1,5600 | 1,5800 | 1,5500 | 1,5500 | 1,5500 | 142.900 |
| 16 ott 2023 | 1,5100 | 1,5600 | 1,5100 | 1,5500 | 1,5500 | 96.900 |
| 13 ott 2023 | 1,5000 | 1,5600 | 1,5000 | 1,5100 | 1,5100 | 106.700 |
| 12 ott 2023 | 1,5500 | 1,5500 | 1,5000 | 1,5100 | 1,5100 | 68.800 |
| 11 ott 2023 | 1,5900 | 1,5900 | 1,5500 | 1,5500 | 1,5500 | 82.400 |
| 10 ott 2023 | 1,4700 | 1,6000 | 1,4600 | 1,5800 | 1,5800 | 123.300 |
| 09 ott 2023 | 1,4900 | 1,4900 | 1,4300 | 1,4800 | 1,4800 | 80.000 |
| 06 ott 2023 | 1,5000 | 1,5300 | 1,4700 | 1,4700 | 1,4700 | 96.600 |
| 05 ott 2023 | 1,5100 | 1,5500 | 1,4800 | 1,4800 | 1,4800 | 112.100 |
| 04 ott 2023 | 1,5200 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 73.700 |
| 03 ott 2023 | 1,5600 | 1,5700 | 1,5000 | 1,5300 | 1,5300 | 96.900 |
| 02 ott 2023 | 1,5800 | 1,5900 | 1,5300 | 1,5600 | 1,5600 | 141.700 |
| 29 set 2023 | 1,6000 | 1,6100 | 1,5800 | 1,5800 | 1,5800 | 46.100 |
| 28 set 2023 | 1,5900 | 1,6400 | 1,5700 | 1,6000 | 1,6000 | 117.800 |
| 27 set 2023 | 1,6700 | 1,6700 | 1,5800 | 1,6000 | 1,6000 | 119.400 |
| 26 set 2023 | 1,6200 | 1,6900 | 1,6000 | 1,6600 | 1,6600 | 86.000 |
| 25 set 2023 | 1,7000 | 1,7000 | 1,6100 | 1,6200 | 1,6200 | 94.800 |
| 22 set 2023 | 1,7700 | 1,7800 | 1,6500 | 1,6800 | 1,6800 | 102.700 |
| 21 set 2023 | 1,7800 | 1,8100 | 1,7300 | 1,7800 | 1,7800 | 71.500 |
| 20 set 2023 | 1,7900 | 1,8200 | 1,7600 | 1,7700 | 1,7700 | 153.800 |
| 19 set 2023 | 1,7000 | 1,8200 | 1,6400 | 1,7900 | 1,7900 | 347.400 |
| 18 set 2023 | 1,6200 | 1,6400 | 1,5900 | 1,6100 | 1,6100 | 122.500 |
| 15 set 2023 | 1,6500 | 1,6600 | 1,5600 | 1,6200 | 1,6200 | 447.100 |
| 14 set 2023 | 1,6800 | 1,6800 | 1,6300 | 1,6500 | 1,6500 | 112.700 |
| 13 set 2023 | 1,7100 | 1,7300 | 1,6500 | 1,6700 | 1,6700 | 100.000 |
| 12 set 2023 | 1,7000 | 1,7500 | 1,6800 | 1,7100 | 1,7100 | 76.000 |
| 11 set 2023 | 1,6500 | 1,7400 | 1,6100 | 1,6800 | 1,6800 | 123.700 |
| 08 set 2023 | 1,7200 | 1,7500 | 1,6900 | 1,6900 | 1,6900 | 91.700 |
| 07 set 2023 | 1,8200 | 1,8200 | 1,7300 | 1,7500 | 1,7500 | 85.800 |
| 06 set 2023 | 1,8500 | 1,8600 | 1,7600 | 1,8200 | 1,8200 | 103.400 |
| 05 set 2023 | 1,8200 | 1,8900 | 1,7700 | 1,8400 | 1,8400 | 207.300 |
| 01 set 2023 | 1,7300 | 1,8600 | 1,7000 | 1,8200 | 1,8200 | 283.600 |
| 31 ago 2023 | 1,7200 | 1,7900 | 1,7000 | 1,7000 | 1,7000 | 155.500 |
| 30 ago 2023 | 1,7400 | 1,7600 | 1,6600 | 1,7000 | 1,7000 | 126.100 |
| 29 ago 2023 | 1,6700 | 1,7500 | 1,6500 | 1,7300 | 1,7300 | 94.800 |
| 28 ago 2023 | 1,6600 | 1,7600 | 1,6200 | 1,7300 | 1,7300 | 139.300 |
| 25 ago 2023 | 1,7500 | 1,7700 | 1,6500 | 1,6600 | 1,6600 | 146.400 |
| 24 ago 2023 | 1,7400 | 1,8200 | 1,7100 | 1,7800 | 1,7800 | 256.900 |
| 23 ago 2023 | 1,7500 | 1,7900 | 1,7000 | 1,7100 | 1,7100 | 100.400 |
| 22 ago 2023 | 1,6400 | 1,8800 | 1,6400 | 1,7700 | 1,7700 | 514.500 |
| 21 ago 2023 | 1,5600 | 1,7100 | 1,5400 | 1,6600 | 1,6600 | 333.900 |
| 18 ago 2023 | 1,4900 | 1,5800 | 1,4800 | 1,5500 | 1,5500 | 97.000 |
| 17 ago 2023 | 1,5900 | 1,5900 | 1,4900 | 1,5200 | 1,5200 | 85.500 |
| 16 ago 2023 | 1,5600 | 1,5800 | 1,5100 | 1,5600 | 1,5600 | 92.700 |
| 15 ago 2023 | 1,5400 | 1,6000 | 1,5400 | 1,5600 | 1,5600 | 58.800 |
| 14 ago 2023 | 1,5800 | 1,5800 | 1,5100 | 1,5600 | 1,5600 | 64.800 |
| 11 ago 2023 | 1,6000 | 1,6000 | 1,5400 | 1,5600 | 1,5600 | 65.300 |
| 10 ago 2023 | 1,4700 | 1,6300 | 1,4500 | 1,6100 | 1,6100 | 502.000 |
| 09 ago 2023 | 1,4000 | 1,4400 | 1,4000 | 1,4200 | 1,4200 | 122.900 |
| 08 ago 2023 | 1,5200 | 1,5200 | 1,3300 | 1,4200 | 1,4200 | 497.800 |
| 07 ago 2023 | 1,5000 | 1,5100 | 1,4600 | 1,5000 | 1,5000 | 133.800 |
| 04 ago 2023 | 1,4800 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 56.100 |
| 03 ago 2023 | 1,5100 | 1,5400 | 1,4400 | 1,4700 | 1,4700 | 243.800 |
| 02 ago 2023 | 1,4800 | 1,5200 | 1,4700 | 1,5100 | 1,5100 | 154.800 |
| 01 ago 2023 | 1,5600 | 1,5600 | 1,4800 | 1,4900 | 1,4900 | 112.200 |
| 31 lug 2023 | 1,4900 | 1,5900 | 1,4900 | 1,5500 | 1,5500 | 177.500 |
| 28 lug 2023 | 1,4600 | 1,5200 | 1,4400 | 1,5200 | 1,5200 | 156.500 |
| 27 lug 2023 | 1,4900 | 1,5100 | 1,4200 | 1,4600 | 1,4600 | 206.600 |
| 26 lug 2023 | 1,5100 | 1,5600 | 1,4800 | 1,4900 | 1,4900 | 133.700 |
| 25 lug 2023 | 1,5700 | 1,6200 | 1,5000 | 1,5000 | 1,5000 | 235.300 |
| 24 lug 2023 | 1,6200 | 1,6200 | 1,5700 | 1,5900 | 1,5900 | 82.600 |
| 21 lug 2023 | 1,5300 | 1,6100 | 1,5000 | 1,6100 | 1,6100 | 134.400 |
| 20 lug 2023 | 1,5100 | 1,5600 | 1,4800 | 1,5100 | 1,5100 | 272.000 |
| 19 lug 2023 | 1,5100 | 1,5400 | 1,4800 | 1,5000 | 1,5000 | 275.700 |
| 18 lug 2023 | 1,5000 | 1,5300 | 1,4700 | 1,5100 | 1,5100 | 528.200 |
| 17 lug 2023 | 1,4700 | 1,4900 | 1,4600 | 1,4800 | 1,4800 | 85.200 |
| 14 lug 2023 | 1,5500 | 1,5600 | 1,4700 | 1,4900 | 1,4900 | 121.900 |
| 13 lug 2023 | 1,5000 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 290.500 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.