Italia markets close in 1 hour 23 minutes
FTSE MIB
33.536,01 -171,20 (-0,51%) Dow Jones
38.956,51 -155,65 (-0,40%) Nasdaq
17.770,99 +53,33 (+0,30%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,97 +0,14 (+0,17%) Bitcoin EUR
57.866,79 +529,50 (+0,92%)
Tredegar Corporation (TG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:00AM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 4,3600 | 4,3214 | 4,3214 | 4,3214 | 4,3214 | 2.072 |
| 25 giu 2024 | 4,5800 | 4,5800 | 4,3700 | 4,3800 | 4,3800 | 84.600 |
| 24 giu 2024 | 4,7900 | 4,8200 | 4,5700 | 4,5900 | 4,5900 | 142.500 |
| 21 giu 2024 | 4,7400 | 4,8300 | 4,7000 | 4,7700 | 4,7700 | 94.900 |
| 20 giu 2024 | 4,7100 | 4,8500 | 4,7000 | 4,7400 | 4,7400 | 60.700 |
| 18 giu 2024 | 5,0700 | 5,0700 | 4,7400 | 4,7800 | 4,7800 | 145.500 |
| 17 giu 2024 | 5,0200 | 5,0600 | 4,9100 | 5,0600 | 5,0600 | 54.000 |
| 14 giu 2024 | 4,9500 | 5,0800 | 4,9000 | 5,0600 | 5,0600 | 96.000 |
| 13 giu 2024 | 5,1500 | 5,1500 | 4,9400 | 4,9800 | 4,9800 | 68.000 |
| 12 giu 2024 | 5,2600 | 5,3000 | 5,1500 | 5,1800 | 5,1800 | 73.300 |
| 11 giu 2024 | 5,2000 | 5,2200 | 5,0500 | 5,1400 | 5,1400 | 77.800 |
| 10 giu 2024 | 5,2700 | 5,2700 | 5,0900 | 5,1500 | 5,1500 | 72.600 |
| 07 giu 2024 | 5,4000 | 5,4700 | 5,3400 | 5,3400 | 5,3400 | 81.600 |
| 06 giu 2024 | 5,3300 | 5,3900 | 5,3300 | 5,3800 | 5,3800 | 95.600 |
| 05 giu 2024 | 5,3900 | 5,4100 | 5,2500 | 5,3400 | 5,3400 | 110.600 |
| 04 giu 2024 | 5,4100 | 5,4500 | 5,3600 | 5,4100 | 5,4100 | 81.100 |
| 03 giu 2024 | 5,4800 | 5,4800 | 5,3600 | 5,4200 | 5,4200 | 107.400 |
| 31 mag 2024 | 5,4800 | 5,5000 | 5,4000 | 5,4500 | 5,4500 | 97.500 |
| 30 mag 2024 | 5,3500 | 5,4500 | 5,3500 | 5,4100 | 5,4100 | 65.300 |
| 29 mag 2024 | 5,5300 | 5,5300 | 5,3300 | 5,3500 | 5,3500 | 90.000 |
| 28 mag 2024 | 5,4200 | 5,6200 | 5,3900 | 5,6000 | 5,6000 | 212.300 |
| 24 mag 2024 | 5,3800 | 5,4500 | 5,3200 | 5,4500 | 5,4500 | 87.500 |
| 23 mag 2024 | 5,4400 | 5,4400 | 5,3100 | 5,3400 | 5,3400 | 95.000 |
| 22 mag 2024 | 5,3900 | 5,4900 | 5,3800 | 5,4400 | 5,4400 | 90.600 |
| 21 mag 2024 | 5,3000 | 5,4600 | 5,3000 | 5,4600 | 5,4600 | 118.000 |
| 20 mag 2024 | 5,3500 | 5,4200 | 5,3100 | 5,3200 | 5,3200 | 129.300 |
| 17 mag 2024 | 6,0200 | 6,0200 | 5,2900 | 5,3500 | 5,3500 | 342.000 |
| 16 mag 2024 | 6,4100 | 6,4700 | 6,0600 | 6,0800 | 6,0800 | 88.400 |
| 15 mag 2024 | 6,5900 | 6,6200 | 6,4600 | 6,5000 | 6,5000 | 66.400 |
| 14 mag 2024 | 6,5900 | 6,5900 | 6,3900 | 6,5500 | 6,5500 | 112.900 |
| 13 mag 2024 | 6,5000 | 6,6000 | 6,3600 | 6,4600 | 6,4600 | 106.100 |
| 10 mag 2024 | 6,4300 | 6,4900 | 6,3300 | 6,4900 | 6,4900 | 87.600 |
| 09 mag 2024 | 6,5000 | 6,5500 | 6,4100 | 6,4300 | 6,4300 | 128.200 |
| 08 mag 2024 | 6,2000 | 6,3700 | 6,1300 | 6,3600 | 6,3600 | 66.100 |
| 07 mag 2024 | 6,3800 | 6,3800 | 6,2600 | 6,2600 | 6,2600 | 103.200 |
| 06 mag 2024 | 6,3600 | 6,4400 | 6,3300 | 6,3900 | 6,3900 | 59.800 |
| 03 mag 2024 | 6,4500 | 6,4500 | 6,2600 | 6,3300 | 6,3300 | 140.200 |
| 02 mag 2024 | 6,3800 | 6,4700 | 6,3400 | 6,3600 | 6,3600 | 72.100 |
| 01 mag 2024 | 6,4400 | 6,5100 | 6,3300 | 6,3300 | 6,3300 | 90.700 |
| 30 apr 2024 | 6,5500 | 6,5600 | 6,3500 | 6,3800 | 6,3800 | 148.100 |
| 29 apr 2024 | 6,5800 | 6,6900 | 6,5500 | 6,5800 | 6,5800 | 99.500 |
| 26 apr 2024 | 6,5900 | 6,7900 | 6,4500 | 6,5600 | 6,5600 | 99.400 |
| 25 apr 2024 | 6,4200 | 6,5800 | 6,4200 | 6,5600 | 6,5600 | 84.700 |
| 24 apr 2024 | 6,4100 | 6,5100 | 6,3800 | 6,4600 | 6,4600 | 101.700 |
| 23 apr 2024 | 6,4100 | 6,6200 | 6,4100 | 6,4700 | 6,4700 | 87.300 |
| 22 apr 2024 | 6,4400 | 6,4700 | 6,3500 | 6,4400 | 6,4400 | 101.200 |
| 19 apr 2024 | 6,4400 | 6,5600 | 6,4400 | 6,4600 | 6,4600 | 123.300 |
| 18 apr 2024 | 6,3500 | 6,5600 | 6,3000 | 6,4700 | 6,4700 | 212.300 |
| 17 apr 2024 | 6,3800 | 6,4900 | 6,3000 | 6,3400 | 6,3400 | 88.500 |
| 16 apr 2024 | 6,5000 | 6,5000 | 6,2100 | 6,3000 | 6,3000 | 143.100 |
| 15 apr 2024 | 6,4500 | 6,6800 | 6,4400 | 6,5500 | 6,5500 | 133.400 |
| 12 apr 2024 | 6,4300 | 6,5000 | 6,3100 | 6,4500 | 6,4500 | 303.000 |
| 11 apr 2024 | 6,4800 | 6,5000 | 6,3300 | 6,4300 | 6,4300 | 80.100 |
| 10 apr 2024 | 6,3300 | 6,5300 | 6,3000 | 6,4700 | 6,4700 | 127.200 |
| 09 apr 2024 | 6,5000 | 6,5100 | 6,3300 | 6,4100 | 6,4100 | 91.700 |
| 08 apr 2024 | 6,5700 | 6,6600 | 6,3800 | 6,4600 | 6,4600 | 102.600 |
| 05 apr 2024 | 6,5200 | 6,6900 | 6,4800 | 6,5600 | 6,5600 | 76.500 |
| 04 apr 2024 | 6,4800 | 6,6400 | 6,4100 | 6,5600 | 6,5600 | 82.200 |
| 03 apr 2024 | 6,5200 | 6,6300 | 6,3800 | 6,4000 | 6,4000 | 111.800 |
| 02 apr 2024 | 6,3400 | 6,5700 | 6,3200 | 6,5500 | 6,5500 | 121.000 |
| 01 apr 2024 | 6,5300 | 6,5700 | 6,3700 | 6,3800 | 6,3800 | 124.800 |
| 28 mar 2024 | 6,5200 | 6,7800 | 6,5200 | 6,5200 | 6,5200 | 196.700 |
| 27 mar 2024 | 6,2500 | 6,4900 | 6,2500 | 6,4900 | 6,4900 | 142.200 |
| 26 mar 2024 | 6,0800 | 6,3200 | 5,8600 | 6,2100 | 6,2100 | 285.600 |
| 25 mar 2024 | 6,0400 | 6,2100 | 6,0000 | 6,0200 | 6,0200 | 264.100 |
| 22 mar 2024 | 6,0000 | 6,1500 | 5,9700 | 6,0500 | 6,0500 | 151.500 |
| 21 mar 2024 | 5,9600 | 6,1900 | 5,9000 | 6,0500 | 6,0500 | 240.800 |
| 20 mar 2024 | 5,3000 | 5,7800 | 5,2800 | 5,7400 | 5,7400 | 287.200 |
| 19 mar 2024 | 4,9200 | 5,3400 | 4,9200 | 5,2700 | 5,2700 | 232.400 |
| 18 mar 2024 | 5,0000 | 5,1400 | 4,8800 | 4,9500 | 4,9500 | 340.500 |
| 15 mar 2024 | 3,9800 | 5,0700 | 3,9800 | 5,0700 | 5,0700 | 741.700 |
| 14 mar 2024 | 4,1200 | 4,1200 | 3,9900 | 4,0100 | 4,0100 | 209.200 |
| 13 mar 2024 | 4,1100 | 4,1500 | 4,0700 | 4,1100 | 4,1100 | 107.100 |
| 12 mar 2024 | 4,3300 | 4,3300 | 4,1100 | 4,1500 | 4,1500 | 144.100 |
| 11 mar 2024 | 4,3400 | 4,3700 | 4,3000 | 4,3200 | 4,3200 | 103.800 |
| 08 mar 2024 | 4,5100 | 4,5600 | 4,3100 | 4,3400 | 4,3400 | 83.100 |
| 07 mar 2024 | 4,2200 | 4,4400 | 4,2200 | 4,4300 | 4,4300 | 116.800 |
| 06 mar 2024 | 4,2300 | 4,2500 | 4,0300 | 4,1800 | 4,1800 | 124.500 |
| 05 mar 2024 | 4,1300 | 4,2300 | 4,1200 | 4,1800 | 4,1800 | 132.000 |
| 04 mar 2024 | 4,2600 | 4,2900 | 4,0800 | 4,1700 | 4,1700 | 192.900 |
| 01 mar 2024 | 4,3500 | 4,4000 | 4,2200 | 4,2200 | 4,2200 | 154.600 |
| 29 feb 2024 | 4,4500 | 4,4700 | 4,3200 | 4,3500 | 4,3500 | 69.100 |
| 28 feb 2024 | 4,3800 | 4,4200 | 4,3400 | 4,3400 | 4,3400 | 88.800 |
| 27 feb 2024 | 4,3900 | 4,5200 | 4,3700 | 4,4400 | 4,4400 | 127.900 |
| 26 feb 2024 | 4,4000 | 4,4200 | 4,2800 | 4,3600 | 4,3600 | 111.800 |
| 23 feb 2024 | 4,4000 | 4,4400 | 4,3000 | 4,4300 | 4,4300 | 101.800 |
| 22 feb 2024 | 4,3900 | 4,4800 | 4,3600 | 4,3800 | 4,3800 | 140.200 |
| 21 feb 2024 | 4,4300 | 4,4700 | 4,3800 | 4,3800 | 4,3800 | 108.600 |
| 20 feb 2024 | 4,5400 | 4,6300 | 4,4200 | 4,4400 | 4,4400 | 115.800 |
| 16 feb 2024 | 4,7200 | 4,8600 | 4,6000 | 4,6400 | 4,6400 | 126.800 |
| 15 feb 2024 | 4,5700 | 4,7900 | 4,5700 | 4,7800 | 4,7800 | 111.600 |
| 14 feb 2024 | 4,5600 | 4,6100 | 4,4300 | 4,5000 | 4,5000 | 134.700 |
| 13 feb 2024 | 4,6700 | 4,7400 | 4,4600 | 4,5300 | 4,5300 | 174.800 |
| 12 feb 2024 | 4,7700 | 4,9900 | 4,7700 | 4,9500 | 4,9500 | 145.100 |
| 09 feb 2024 | 4,7500 | 4,8500 | 4,6700 | 4,7800 | 4,7800 | 102.700 |
| 08 feb 2024 | 4,5900 | 4,7100 | 4,5600 | 4,7100 | 4,7100 | 69.200 |
| 07 feb 2024 | 4,5700 | 4,6600 | 4,5000 | 4,5900 | 4,5900 | 115.000 |
| 06 feb 2024 | 4,6000 | 4,7300 | 4,5200 | 4,5400 | 4,5400 | 71.800 |
| 05 feb 2024 | 4,6500 | 4,7100 | 4,5800 | 4,6500 | 4,6500 | 103.700 |
| 02 feb 2024 | 4,7200 | 4,7900 | 4,6500 | 4,6500 | 4,6500 | 125.100 |
| *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.