Italia markets close in 7 hours 20 minutes
FTSE MIB
33.596,45 +54,47 (+0,16%) Dow Jones
39.127,80 +15,64 (+0,04%) Nasdaq
17.805,16 +87,50 (+0,49%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,15 +0,25 (+0,31%) Bitcoin EUR
56.860,10 -794,60 (-1,38%)
Zalatoris Acquisition Corp. (TCOA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 10:01AM EDT
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 25 giu 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | 200 |
| 24 giu 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 21 giu 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | 400 |
| 20 giu 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 600 |
| 18 giu 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | 100 |
| 17 giu 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 14 giu 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 13 giu 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 12 giu 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 11 giu 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | 2.400 |
| 10 giu 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | 21.800 |
| 07 giu 2024 | 11,05 | 11,07 | 11,05 | 11,06 | 11,06 | 54.700 |
| 06 giu 2024 | 11,06 | 11,07 | 11,06 | 11,06 | 11,06 | 6.000 |
| 05 giu 2024 | 11,05 | 11,06 | 11,05 | 11,06 | 11,06 | 2.800 |
| 04 giu 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | 100 |
| 03 giu 2024 | 11,06 | 11,06 | 11,02 | 11,05 | 11,05 | 118.200 |
| 31 mag 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 30 mag 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 29 mag 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | 2.000 |
| 28 mag 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | 3.000 |
| 24 mag 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | 2.000 |
| 23 mag 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | 3.200 |
| 22 mag 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | 2.000 |
| 21 mag 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | 2.000 |
| 20 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 17 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 16 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 2.300 |
| 15 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 1.000 |
| 14 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 3.000 |
| 13 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 3.800 |
| 10 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 09 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 5.700 |
| 08 mag 2024 | 11,02 | 11,03 | 11,02 | 11,02 | 11,02 | 5.800 |
| 07 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 5.300 |
| 06 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 1.000 |
| 03 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 3.000 |
| 02 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 3.200 |
| 01 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 30 apr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 29 apr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 100 |
| 26 apr 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 25 apr 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 1.300 |
| 24 apr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 23 apr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 4.200 |
| 22 apr 2024 | 11,02 | 11,02 | 11,00 | 11,02 | 11,02 | 101.500 |
| 19 apr 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | 3.400 |
| 18 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 17 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 16 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 15 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 12 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 200 |
| 11 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 10 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 25.200 |
| 09 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 5.000 |
| 08 apr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 05 apr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 04 apr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | 5.100 |
| 03 apr 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | 5.000 |
| 02 apr 2024 | 10,90 | 10,91 | 10,90 | 10,91 | 10,91 | 5.000 |
| 01 apr 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | 200 |
| 28 mar 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 27 mar 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 26 mar 2024 | 10,88 | 10,89 | 10,88 | 10,88 | 10,88 | 45.400 |
| 25 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | 300 |
| 22 mar 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | 100 |
| 21 mar 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | 100 |
| 20 mar 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | 5.000 |
| 19 mar 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 18 mar 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | 45.100 |
| 15 mar 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | 76.500 |
| 14 mar 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 13 mar 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | 16.200 |
| 12 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | 1.000 |
| 11 mar 2024 | 10,79 | 10,88 | 10,79 | 10,88 | 10,88 | 1.300 |
| 08 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | 2.300 |
| 07 mar 2024 | 10,83 | 10,83 | 10,82 | 10,82 | 10,82 | 900 |
| 06 mar 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 05 mar 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 04 mar 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | 100 |
| 01 mar 2024 | 10,80 | 10,81 | 10,80 | 10,81 | 10,81 | 11.500 |
| 29 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 28 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 27 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 26 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 23 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | 100 |
| 22 feb 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | 4.000 |
| 21 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 20 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 16 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | 2.000 |
| 15 feb 2024 | 10,76 | 10,77 | 10,76 | 10,77 | 10,77 | 23.000 |
| 14 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 13 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 12 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 09 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | 61.200 |
| 08 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 07 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 06 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | 13.700 |
| 05 feb 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | 1.500 |
| 02 feb 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | 116.600 |
| *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.