Italia markets closed
Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.570,76 +88,65 (+0,23%) EUR/USD
1,0747 +0,0003 (+0,03%) Bitcoin EUR
60.312,97 +305,37 (+0,51%) CMC Crypto 200
1.381,16 +43,41 (+3,25%)
StorageVault Canada Inc. (SVI.TO)
Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
In data: 03:43PM EDT. Mercato aperto.
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 giu 2024 | 4,5600 | 4,6100 | 4,5200 | 4,5600 | 4,5600 | 112.193 |
| 18 giu 2024 | 4,6600 | 4,6900 | 4,5900 | 4,6100 | 4,6100 | 134.500 |
| 17 giu 2024 | 4,6400 | 4,7400 | 4,5400 | 4,6900 | 4,6900 | 299.500 |
| 14 giu 2024 | 4,6900 | 4,7200 | 4,6400 | 4,6500 | 4,6500 | 102.500 |
| 13 giu 2024 | 4,6500 | 4,7300 | 4,6500 | 4,7000 | 4,7000 | 74.800 |
| 12 giu 2024 | 4,7600 | 4,7800 | 4,6500 | 4,6500 | 4,6500 | 104.800 |
| 11 giu 2024 | 4,6900 | 4,7200 | 4,6500 | 4,7000 | 4,7000 | 203.900 |
| 10 giu 2024 | 4,6700 | 4,7600 | 4,6500 | 4,7100 | 4,7100 | 140.800 |
| 07 giu 2024 | 4,7200 | 4,7600 | 4,6800 | 4,6800 | 4,6800 | 129.100 |
| 06 giu 2024 | 4,7400 | 4,8000 | 4,7200 | 4,7600 | 4,7600 | 109.800 |
| 05 giu 2024 | 4,6600 | 4,8300 | 4,6300 | 4,7500 | 4,7500 | 202.400 |
| 04 giu 2024 | 4,5700 | 4,6600 | 4,5000 | 4,6400 | 4,6400 | 143.800 |
| 03 giu 2024 | 4,5200 | 4,6000 | 4,5100 | 4,6000 | 4,6000 | 156.100 |
| 31 mag 2024 | 4,5100 | 4,5300 | 4,4500 | 4,5100 | 4,5100 | 801.000 |
| 30 mag 2024 | 4,5000 | 4,5200 | 4,4500 | 4,5000 | 4,5000 | 153.300 |
| 29 mag 2024 | 4,5000 | 4,5400 | 4,4500 | 4,4800 | 4,4800 | 233.500 |
| 28 mag 2024 | 4,5600 | 4,5700 | 4,4500 | 4,5300 | 4,5300 | 302.600 |
| 27 mag 2024 | 4,5400 | 4,5800 | 4,5100 | 4,5600 | 4,5600 | 90.700 |
| 24 mag 2024 | 4,6200 | 4,6200 | 4,5600 | 4,5700 | 4,5700 | 161.700 |
| 23 mag 2024 | 4,6300 | 4,6800 | 4,5400 | 4,6000 | 4,6000 | 164.000 |
| 22 mag 2024 | 4,6900 | 4,7200 | 4,6000 | 4,6100 | 4,6100 | 159.200 |
| 21 mag 2024 | 4,7200 | 4,7500 | 4,6900 | 4,6900 | 4,6900 | 178.600 |
| 17 mag 2024 | 4,7500 | 4,7500 | 4,6900 | 4,7000 | 4,7000 | 161.200 |
| 16 mag 2024 | 4,7300 | 4,7500 | 4,6900 | 4,7200 | 4,7200 | 119.900 |
| 15 mag 2024 | 4,7200 | 4,7600 | 4,6800 | 4,7400 | 4,7400 | 98.300 |
| 14 mag 2024 | 4,7300 | 4,7500 | 4,6600 | 4,6800 | 4,6800 | 164.100 |
| 13 mag 2024 | 4,7600 | 4,8100 | 4,7000 | 4,7400 | 4,7400 | 259.400 |
| 10 mag 2024 | 4,7500 | 4,7900 | 4,7000 | 4,7500 | 4,7500 | 157.800 |
| 09 mag 2024 | 4,7800 | 4,7900 | 4,6900 | 4,7300 | 4,7300 | 708.100 |
| 08 mag 2024 | 4,7300 | 4,7800 | 4,6900 | 4,7800 | 4,7800 | 501.200 |
| 07 mag 2024 | 4,8100 | 4,8300 | 4,7400 | 4,7500 | 4,7500 | 269.500 |
| 06 mag 2024 | 4,8200 | 4,8500 | 4,7900 | 4,8000 | 4,8000 | 54.100 |
| 03 mag 2024 | 4,7900 | 4,8400 | 4,7600 | 4,7900 | 4,7900 | 170.700 |
| 02 mag 2024 | 4,7800 | 4,8400 | 4,7300 | 4,7500 | 4,7500 | 290.500 |
| 01 mag 2024 | 4,7200 | 4,8200 | 4,6900 | 4,7800 | 4,7800 | 143.600 |
| 30 apr 2024 | 4,7200 | 4,7700 | 4,6600 | 4,7300 | 4,7300 | 314.700 |
| 29 apr 2024 | 4,7900 | 4,8500 | 4,7000 | 4,7600 | 4,7600 | 342.000 |
| 26 apr 2024 | 4,7400 | 4,8000 | 4,6700 | 4,7600 | 4,7600 | 420.200 |
| 25 apr 2024 | 5,0000 | 5,0000 | 4,7200 | 4,7600 | 4,7600 | 1.478.700 |
| 24 apr 2024 | 5,0300 | 5,1000 | 5,0300 | 5,0700 | 5,0700 | 239.600 |
| 23 apr 2024 | 5,0600 | 5,1000 | 5,0000 | 5,0600 | 5,0600 | 339.700 |
| 22 apr 2024 | 4,9500 | 5,0700 | 4,9300 | 5,0400 | 5,0400 | 302.200 |
| 19 apr 2024 | 5,0300 | 5,0500 | 4,9000 | 4,9600 | 4,9600 | 151.900 |
| 18 apr 2024 | 5,0700 | 5,1000 | 4,9900 | 5,0300 | 5,0300 | 237.800 |
| 17 apr 2024 | 5,0600 | 5,1100 | 5,0200 | 5,0500 | 5,0500 | 201.700 |
| 16 apr 2024 | 5,0300 | 5,1400 | 5,0200 | 5,0400 | 5,0400 | 297.600 |
| 15 apr 2024 | 5,1400 | 5,1800 | 5,0100 | 5,0600 | 5,0600 | 210.700 |
| 12 apr 2024 | 5,1300 | 5,2100 | 5,0900 | 5,1000 | 5,1000 | 240.400 |
| 11 apr 2024 | 5,1300 | 5,1500 | 5,0700 | 5,1400 | 5,1400 | 409.600 |
| 10 apr 2024 | 5,1400 | 5,1400 | 5,0500 | 5,1000 | 5,1000 | 325.700 |
| 09 apr 2024 | 5,2300 | 5,2900 | 5,1900 | 5,2300 | 5,2300 | 207.400 |
| 08 apr 2024 | 5,2000 | 5,2400 | 5,1500 | 5,2400 | 5,2400 | 234.600 |
| 05 apr 2024 | 5,1000 | 5,2100 | 5,1000 | 5,2000 | 5,2000 | 101.900 |
| 04 apr 2024 | 5,1400 | 5,1900 | 5,1000 | 5,1200 | 5,1200 | 170.100 |
| 03 apr 2024 | 5,1200 | 5,1500 | 5,1000 | 5,1000 | 5,1000 | 180.500 |
| 02 apr 2024 | 5,1000 | 5,1500 | 5,1000 | 5,1200 | 5,1200 | 233.400 |
| 01 apr 2024 | 5,1400 | 5,1600 | 5,0900 | 5,1200 | 5,1200 | 312.100 |
| 28 mar 2024 | 5,1800 | 5,2100 | 5,1000 | 5,1600 | 5,1600 | 286.100 |
| 27 mar 2024 | 5,1700 | 5,2400 | 5,1500 | 5,1800 | 5,1800 | 234.700 |
| 27 mar 2024 | 0.003 Dividendo | |||||
| 26 mar 2024 | 5,1200 | 5,2500 | 5,1200 | 5,1500 | 5,1470 | 231.200 |
| 25 mar 2024 | 5,1100 | 5,1300 | 5,0800 | 5,1000 | 5,0970 | 158.700 |
| 22 mar 2024 | 5,1400 | 5,2300 | 5,1200 | 5,1300 | 5,1270 | 162.500 |
| 21 mar 2024 | 5,2000 | 5,2500 | 5,1300 | 5,1600 | 5,1570 | 120.200 |
| 20 mar 2024 | 5,1400 | 5,2600 | 5,1400 | 5,2000 | 5,1970 | 102.900 |
| 19 mar 2024 | 5,1000 | 5,1700 | 5,0900 | 5,1600 | 5,1570 | 269.500 |
| 18 mar 2024 | 5,0100 | 5,1600 | 5,0000 | 5,1400 | 5,1370 | 297.600 |
| 15 mar 2024 | 5,1500 | 5,1800 | 5,0100 | 5,0100 | 5,0071 | 439.800 |
| 14 mar 2024 | 5,1600 | 5,1800 | 5,1200 | 5,1500 | 5,1470 | 265.000 |
| 13 mar 2024 | 5,1700 | 5,2000 | 5,1100 | 5,1800 | 5,1770 | 131.900 |
| 12 mar 2024 | 5,1800 | 5,2100 | 5,0300 | 5,1600 | 5,1570 | 302.500 |
| 11 mar 2024 | 5,1800 | 5,2300 | 5,1300 | 5,1900 | 5,1870 | 141.300 |
| 08 mar 2024 | 5,1400 | 5,2300 | 4,9900 | 5,2000 | 5,1970 | 400.700 |
| 07 mar 2024 | 5,1700 | 5,2300 | 5,0900 | 5,0900 | 5,0870 | 243.200 |
| 06 mar 2024 | 5,3000 | 5,3000 | 5,1500 | 5,1500 | 5,1470 | 161.200 |
| 05 mar 2024 | 5,3700 | 5,3800 | 5,2600 | 5,2800 | 5,2769 | 103.300 |
| 04 mar 2024 | 5,3700 | 5,4200 | 5,3500 | 5,3600 | 5,3569 | 169.500 |
| 01 mar 2024 | 5,4000 | 5,4800 | 5,3900 | 5,4000 | 5,3969 | 188.600 |
| 29 feb 2024 | 5,3700 | 5,4300 | 5,2900 | 5,3900 | 5,3869 | 273.400 |
| 28 feb 2024 | 5,3000 | 5,3500 | 5,2700 | 5,3200 | 5,3169 | 222.900 |
| 27 feb 2024 | 5,3500 | 5,3600 | 5,2900 | 5,3400 | 5,3369 | 246.900 |
| 26 feb 2024 | 5,3700 | 5,3900 | 5,2700 | 5,3300 | 5,3269 | 126.800 |
| 23 feb 2024 | 5,3700 | 5,4000 | 5,2000 | 5,3800 | 5,3769 | 231.600 |
| 22 feb 2024 | 5,3700 | 5,3700 | 5,3100 | 5,3500 | 5,3469 | 84.300 |
| 21 feb 2024 | 5,3500 | 5,3600 | 5,3000 | 5,3400 | 5,3369 | 148.300 |
| 20 feb 2024 | 5,3500 | 5,3800 | 5,3000 | 5,3100 | 5,3069 | 86.300 |
| 16 feb 2024 | 5,2500 | 5,4000 | 5,2500 | 5,3500 | 5,3469 | 105.000 |
| 15 feb 2024 | 5,3600 | 5,4000 | 5,2900 | 5,3100 | 5,3069 | 119.700 |
| 14 feb 2024 | 5,2800 | 5,4000 | 5,2700 | 5,3300 | 5,3269 | 159.200 |
| 13 feb 2024 | 5,2400 | 5,2700 | 5,2400 | 5,2600 | 5,2569 | 156.900 |
| 12 feb 2024 | 5,3300 | 5,4100 | 5,3200 | 5,3300 | 5,3269 | 160.200 |
| 09 feb 2024 | 5,2200 | 5,3500 | 5,1800 | 5,3500 | 5,3469 | 77.000 |
| 08 feb 2024 | 5,2500 | 5,2500 | 5,1900 | 5,2000 | 5,1970 | 145.400 |
| 07 feb 2024 | 5,2500 | 5,2800 | 5,2300 | 5,2400 | 5,2369 | 128.300 |
| 06 feb 2024 | 5,2500 | 5,2700 | 5,1500 | 5,2500 | 5,2469 | 279.600 |
| 05 feb 2024 | 5,3100 | 5,3200 | 5,2300 | 5,2700 | 5,2669 | 133.200 |
| 02 feb 2024 | 5,3700 | 5,3900 | 5,3400 | 5,3600 | 5,3569 | 104.400 |
| 01 feb 2024 | 5,3800 | 5,4200 | 5,2700 | 5,3800 | 5,3769 | 475.500 |
| 31 gen 2024 | 5,3300 | 5,4400 | 5,2900 | 5,3700 | 5,3669 | 471.700 |
| 30 gen 2024 | 5,3800 | 5,3800 | 5,2700 | 5,3300 | 5,3269 | 251.900 |
| *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.