Italia markets open in 1 hour 19 minutes
Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.253,67 +74,21 (+0,19%) EUR/USD
1,0790 -0,0003 (-0,03%) Bitcoin EUR
58.062,60 +1.586,49 (+2,81%) CMC Crypto 200
1.288,57 +28,37 (+2,25%)
ToughBuilt Industries, Inc. (TBLT)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 2,4200 | 2,4900 | 2,3800 | 2,4000 | 2,4000 | 28.400 |
| 10 mag 2024 | 2,3700 | 2,5900 | 2,3700 | 2,4500 | 2,4500 | 11.300 |
| 09 mag 2024 | 2,6000 | 2,6210 | 2,4990 | 2,5400 | 2,5400 | 23.300 |
| 08 mag 2024 | 2,6000 | 2,6900 | 2,5500 | 2,6100 | 2,6100 | 13.500 |
| 07 mag 2024 | 2,5900 | 2,7000 | 2,5300 | 2,6000 | 2,6000 | 47.100 |
| 06 mag 2024 | 2,6200 | 2,6300 | 2,4700 | 2,5500 | 2,5500 | 18.400 |
| 03 mag 2024 | 2,3900 | 2,5700 | 2,3500 | 2,5400 | 2,5400 | 47.400 |
| 02 mag 2024 | 2,2800 | 2,4800 | 2,2600 | 2,3700 | 2,3700 | 39.600 |
| 01 mag 2024 | 2,2800 | 2,3800 | 2,2000 | 2,2900 | 2,2900 | 34.200 |
| 30 apr 2024 | 2,3500 | 2,5560 | 2,3000 | 2,3000 | 2,3000 | 29.800 |
| 29 apr 2024 | 2,4800 | 2,4800 | 2,3700 | 2,4200 | 2,4200 | 43.500 |
| 26 apr 2024 | 2,5500 | 2,5790 | 2,4000 | 2,4600 | 2,4600 | 45.100 |
| 25 apr 2024 | 2,7000 | 2,7000 | 2,5010 | 2,5200 | 2,5200 | 37.600 |
| 24 apr 2024 | 2,7300 | 2,8000 | 2,5730 | 2,7750 | 2,7750 | 47.700 |
| 23 apr 2024 | 2,6900 | 2,9900 | 2,6020 | 2,8000 | 2,8000 | 164.000 |
| 22 apr 2024 | 2,3100 | 2,7600 | 2,2080 | 2,7500 | 2,7500 | 533.000 |
| 19 apr 2024 | 2,3000 | 2,3280 | 2,1310 | 2,2400 | 2,2400 | 54.300 |
| 18 apr 2024 | 2,3500 | 2,3500 | 2,1300 | 2,3000 | 2,3000 | 102.700 |
| 17 apr 2024 | 2,2500 | 2,9700 | 2,2100 | 2,4000 | 2,4000 | 730.300 |
| 16 apr 2024 | 2,2500 | 2,3050 | 2,1200 | 2,1600 | 2,1600 | 38.000 |
| 15 apr 2024 | 2,4800 | 2,4800 | 2,1600 | 2,2300 | 2,2300 | 53.800 |
| 12 apr 2024 | 2,5320 | 2,5900 | 2,3800 | 2,4500 | 2,4500 | 27.300 |
| 11 apr 2024 | 2,4500 | 2,5500 | 2,3000 | 2,4400 | 2,4400 | 33.900 |
| 10 apr 2024 | 2,5000 | 2,5520 | 2,4000 | 2,4500 | 2,4500 | 40.500 |
| 09 apr 2024 | 2,2200 | 2,5500 | 2,1200 | 2,5400 | 2,5400 | 106.300 |
| 08 apr 2024 | 2,4300 | 2,4900 | 2,2180 | 2,2400 | 2,2400 | 60.800 |
| 05 apr 2024 | 2,6500 | 2,6740 | 2,3600 | 2,3800 | 2,3800 | 106.100 |
| 04 apr 2024 | 2,7700 | 2,9400 | 2,6500 | 2,6500 | 2,6500 | 54.100 |
| 03 apr 2024 | 2,9500 | 3,0190 | 2,6220 | 2,7800 | 2,7800 | 140.500 |
| 02 apr 2024 | 3,0800 | 3,1950 | 2,9000 | 2,9600 | 2,9600 | 69.500 |
| 01 apr 2024 | 3,3500 | 3,3500 | 3,0250 | 3,0800 | 3,0800 | 34.500 |
| 28 mar 2024 | 2,9500 | 3,3500 | 2,9500 | 3,2600 | 3,2600 | 100.600 |
| 27 mar 2024 | 3,0300 | 3,0300 | 2,9100 | 2,9800 | 2,9800 | 16.500 |
| 26 mar 2024 | 2,9100 | 3,0400 | 2,8600 | 2,9300 | 2,9300 | 36.200 |
| 25 mar 2024 | 3,0700 | 3,1600 | 2,9000 | 2,9100 | 2,9100 | 51.000 |
| 22 mar 2024 | 3,2100 | 3,2100 | 2,9600 | 3,0300 | 3,0300 | 54.300 |
| 21 mar 2024 | 3,1700 | 3,1900 | 3,0750 | 3,1500 | 3,1500 | 26.300 |
| 20 mar 2024 | 3,0500 | 3,2210 | 2,9000 | 3,1100 | 3,1100 | 44.300 |
| 19 mar 2024 | 3,0000 | 3,0800 | 3,0000 | 3,0400 | 3,0400 | 35.700 |
| 18 mar 2024 | 3,2400 | 3,2900 | 3,0000 | 3,0200 | 3,0200 | 63.900 |
| 15 mar 2024 | 3,2400 | 3,3040 | 3,1500 | 3,2200 | 3,2200 | 49.500 |
| 14 mar 2024 | 3,6600 | 3,6750 | 3,1700 | 3,2500 | 3,2500 | 115.400 |
| 13 mar 2024 | 3,6100 | 3,7000 | 3,5500 | 3,5500 | 3,5500 | 42.600 |
| 12 mar 2024 | 3,6100 | 3,7020 | 3,5500 | 3,6100 | 3,6100 | 64.100 |
| 11 mar 2024 | 3,8900 | 3,8900 | 3,6150 | 3,6400 | 3,6400 | 74.500 |
| 08 mar 2024 | 3,7700 | 3,8390 | 3,5940 | 3,7400 | 3,7400 | 71.700 |
| 07 mar 2024 | 3,9000 | 4,0100 | 3,6500 | 3,7700 | 3,7700 | 231.300 |
| 06 mar 2024 | 4,1000 | 4,2500 | 3,8200 | 3,8800 | 3,8800 | 423.300 |
| 05 mar 2024 | 3,6700 | 3,8900 | 3,4700 | 3,8000 | 3,8000 | 119.900 |
| 04 mar 2024 | 3,6000 | 3,9000 | 3,4400 | 3,8000 | 3,8000 | 185.000 |
| 01 mar 2024 | 3,8700 | 3,9700 | 3,6600 | 3,7100 | 3,7100 | 220.700 |
| 29 feb 2024 | 3,8900 | 4,3500 | 3,5900 | 3,8700 | 3,8700 | 737.200 |
| 28 feb 2024 | 3,6600 | 3,9400 | 3,6300 | 3,7200 | 3,7200 | 135.700 |
| 27 feb 2024 | 3,5600 | 3,8000 | 3,4800 | 3,6800 | 3,6800 | 67.400 |
| 26 feb 2024 | 3,4300 | 3,4800 | 3,2200 | 3,4800 | 3,4800 | 57.100 |
| 23 feb 2024 | 3,4700 | 3,5100 | 3,2100 | 3,3100 | 3,3100 | 45.700 |
| 22 feb 2024 | 3,7200 | 3,7200 | 3,3900 | 3,4600 | 3,4600 | 36.600 |
| 21 feb 2024 | 3,8900 | 3,9460 | 3,4400 | 3,6300 | 3,6300 | 51.800 |
| 20 feb 2024 | 4,0700 | 4,0700 | 3,8200 | 3,8900 | 3,8900 | 22.000 |
| 16 feb 2024 | 4,0400 | 4,0450 | 3,9100 | 3,9900 | 3,9900 | 21.400 |
| 15 feb 2024 | 4,1200 | 4,2000 | 3,8800 | 4,1100 | 4,1100 | 35.800 |
| 14 feb 2024 | 4,0600 | 4,3000 | 4,0500 | 4,2900 | 4,2900 | 463.600 |
| 13 feb 2024 | 5,8500 | 5,8800 | 4,3290 | 4,4000 | 4,4000 | 176.100 |
| 12 feb 2024 | 5,7000 | 6,0000 | 5,7000 | 5,7000 | 5,7000 | 44.400 |
| 09 feb 2024 | 6,3390 | 6,4050 | 6,2200 | 6,3100 | 6,3100 | 4.100 |
| 08 feb 2024 | 6,4100 | 6,4800 | 6,2100 | 6,2900 | 6,2900 | 9.800 |
| 07 feb 2024 | 6,3000 | 6,5900 | 6,1000 | 6,4000 | 6,4000 | 21.300 |
| 06 feb 2024 | 6,4000 | 6,4000 | 6,3000 | 6,3360 | 6,3360 | 11.100 |
| 05 feb 2024 | 6,6500 | 6,6500 | 6,2700 | 6,4400 | 6,4400 | 44.300 |
| 02 feb 2024 | 6,6000 | 6,6000 | 6,2000 | 6,2000 | 6,2000 | 11.800 |
| 01 feb 2024 | 6,8500 | 6,8500 | 6,1600 | 6,5300 | 6,5300 | 22.700 |
| 31 gen 2024 | 5,8700 | 7,0490 | 5,7700 | 6,2540 | 6,2540 | 43.800 |
| 30 gen 2024 | 5,6700 | 5,9900 | 5,6000 | 5,9700 | 5,9700 | 32.700 |
| 29 gen 2024 | 6,4000 | 6,4000 | 5,6900 | 5,8870 | 5,8870 | 28.900 |
| 26 gen 2024 | 6,5000 | 6,6500 | 6,2000 | 6,2000 | 6,2000 | 3.200 |
| 25 gen 2024 | 6,1800 | 6,4300 | 6,1010 | 6,4300 | 6,4300 | 5.100 |
| 24 gen 2024 | 6,4600 | 6,6450 | 6,0500 | 6,1850 | 6,1850 | 10.900 |
| 23 gen 2024 | 6,7500 | 6,7500 | 6,4500 | 6,5820 | 6,5820 | 5.300 |
| 22 gen 2024 | 6,3500 | 6,8300 | 6,1700 | 6,4100 | 6,4100 | 15.300 |
| 19 gen 2024 | 6,7200 | 6,7200 | 6,0390 | 6,4500 | 6,4500 | 25.800 |
| 18 gen 2024 | 7,0000 | 7,2340 | 6,5500 | 6,6950 | 6,6950 | 9.100 |
| 17 gen 2024 | 7,5600 | 7,6000 | 6,8200 | 7,0000 | 7,0000 | 27.700 |
| 16 gen 2024 | 8,5000 | 8,5000 | 7,6460 | 8,0900 | 8,0900 | 20.000 |
| 12 gen 2024 | 8,2400 | 8,8900 | 8,1660 | 8,7760 | 8,7760 | 11.400 |
| 11 gen 2024 | 8,3800 | 8,3800 | 8,0000 | 8,0800 | 8,0800 | 9.500 |
| 10 gen 2024 | 8,0800 | 8,4500 | 8,0800 | 8,4400 | 8,4400 | 14.500 |
| 09 gen 2024 | 7,8000 | 8,4000 | 7,8000 | 8,2300 | 8,2300 | 33.700 |
| 08 gen 2024 | 8,4900 | 8,4900 | 7,8280 | 8,0100 | 8,0100 | 14.400 |
| 05 gen 2024 | 7,7400 | 8,2710 | 7,7400 | 8,1550 | 8,1550 | 28.600 |
| 04 gen 2024 | 7,8900 | 8,3000 | 7,6600 | 7,9300 | 7,9300 | 43.200 |
| 03 gen 2024 | 8,5000 | 8,6400 | 7,5390 | 8,3500 | 8,3500 | 69.500 |
| 02 gen 2024 | 10,1300 | 10,1300 | 8,4300 | 8,6900 | 8,6900 | 85.600 |
| 02 gen 2024 | 1:65 Frazionamento azionario | |||||
| 29 dic 2023 | 10,0750 | 10,5950 | 10,0750 | 10,2700 | 10,2700 | 16.343 |
| 28 dic 2023 | 10,2700 | 10,9200 | 10,0750 | 10,7900 | 10,7900 | 34.032 |
| 27 dic 2023 | 10,1400 | 10,3350 | 9,4900 | 10,2700 | 10,2700 | 28.489 |
| 26 dic 2023 | 10,3350 | 10,3350 | 9,8150 | 10,0100 | 10,0100 | 8.035 |
| 22 dic 2023 | 10,1400 | 10,3350 | 9,9450 | 10,3350 | 10,3350 | 10.248 |
| 21 dic 2023 | 10,3350 | 10,3350 | 9,8800 | 10,1400 | 10,1400 | 5.680 |
| 20 dic 2023 | 10,7900 | 10,9200 | 9,8800 | 10,2700 | 10,2700 | 5.594 |
| *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.