Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.591,41 -973,68 (-1,69%)
Thinkific Labs Inc. (THNC.TO)
Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
Alla chiusura: 03:57PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 3,6900 | 3,7500 | 3,6400 | 3,7200 | 3,7200 | 18.700 |
| 27 giu 2024 | 3,7100 | 3,7100 | 3,6900 | 3,6950 | 3,6950 | 2.300 |
| 26 giu 2024 | 3,8300 | 3,8300 | 3,4300 | 3,7900 | 3,7900 | 18.200 |
| 25 giu 2024 | 3,7800 | 3,9800 | 3,7300 | 3,8100 | 3,8100 | 29.400 |
| 24 giu 2024 | 3,6500 | 3,8400 | 3,4600 | 3,7500 | 3,7500 | 29.500 |
| 21 giu 2024 | 3,6500 | 3,7800 | 3,6500 | 3,7800 | 3,7800 | 7.700 |
| 20 giu 2024 | 3,7700 | 3,8500 | 3,7400 | 3,7900 | 3,7900 | 88.200 |
| 19 giu 2024 | 3,6800 | 3,7400 | 3,6800 | 3,7400 | 3,7400 | 400 |
| 18 giu 2024 | 3,7100 | 3,7700 | 3,6700 | 3,7700 | 3,7700 | 22.100 |
| 17 giu 2024 | 3,7100 | 3,8000 | 3,6800 | 3,7000 | 3,7000 | 26.000 |
| 14 giu 2024 | 3,5500 | 3,7200 | 3,5500 | 3,6800 | 3,6800 | 43.400 |
| 13 giu 2024 | 3,6000 | 3,7500 | 3,5600 | 3,6600 | 3,6600 | 90.000 |
| 12 giu 2024 | 3,6600 | 3,6600 | 3,5600 | 3,6100 | 3,6100 | 3.700 |
| 11 giu 2024 | 3,6000 | 3,6600 | 3,5800 | 3,6000 | 3,6000 | 6.000 |
| 10 giu 2024 | 3,6300 | 3,6300 | 3,5600 | 3,6100 | 3,6100 | 3.700 |
| 07 giu 2024 | 3,6500 | 3,6500 | 3,5700 | 3,6200 | 3,6200 | 13.500 |
| 06 giu 2024 | 3,7100 | 3,7300 | 3,6300 | 3,6600 | 3,6600 | 16.900 |
| 05 giu 2024 | 3,5500 | 3,7400 | 3,5500 | 3,7300 | 3,7300 | 47.900 |
| 04 giu 2024 | 3,5700 | 3,6600 | 3,5700 | 3,5900 | 3,5900 | 3.500 |
| 03 giu 2024 | 3,5200 | 3,7000 | 3,5200 | 3,6000 | 3,6000 | 41.700 |
| 31 mag 2024 | 3,5500 | 3,5900 | 3,4600 | 3,5400 | 3,5400 | 67.900 |
| 30 mag 2024 | 3,5500 | 3,5500 | 3,5300 | 3,5300 | 3,5300 | 32.700 |
| 29 mag 2024 | 3,5200 | 3,5700 | 3,5200 | 3,5700 | 3,5700 | 10.600 |
| 28 mag 2024 | 3,6500 | 3,6500 | 3,5400 | 3,5700 | 3,5700 | 4.600 |
| 27 mag 2024 | 3,5500 | 3,6100 | 3,5400 | 3,6100 | 3,6100 | 14.300 |
| 24 mag 2024 | 3,6600 | 3,7000 | 3,5500 | 3,6400 | 3,6400 | 25.600 |
| 23 mag 2024 | 3,6900 | 3,7000 | 3,6200 | 3,6200 | 3,6200 | 21.800 |
| 22 mag 2024 | 3,8100 | 3,8200 | 3,7300 | 3,7300 | 3,7300 | 9.000 |
| 21 mag 2024 | 3,6800 | 3,7900 | 3,6600 | 3,7900 | 3,7900 | 14.500 |
| 17 mag 2024 | 3,7600 | 3,8000 | 3,7000 | 3,7000 | 3,7000 | 7.000 |
| 16 mag 2024 | 3,7800 | 3,8500 | 3,7800 | 3,8400 | 3,8400 | 57.500 |
| 15 mag 2024 | 3,6800 | 3,8300 | 3,6800 | 3,8000 | 3,8000 | 51.000 |
| 14 mag 2024 | 3,4900 | 3,5400 | 3,4800 | 3,5400 | 3,5400 | 8.800 |
| 13 mag 2024 | 3,3900 | 3,6000 | 3,3900 | 3,5400 | 3,5400 | 38.400 |
| 10 mag 2024 | 3,5000 | 3,5100 | 3,4850 | 3,5000 | 3,5000 | 42.200 |
| 09 mag 2024 | 3,4100 | 3,5500 | 3,4100 | 3,5000 | 3,5000 | 87.800 |
| 08 mag 2024 | 3,4000 | 3,4800 | 3,3700 | 3,4200 | 3,4200 | 64.000 |
| 07 mag 2024 | 3,4900 | 3,5000 | 3,3700 | 3,3700 | 3,3700 | 39.400 |
| 06 mag 2024 | 3,5000 | 3,6000 | 3,3700 | 3,4900 | 3,4900 | 88.600 |
| 03 mag 2024 | 3,4700 | 3,5000 | 3,4700 | 3,4800 | 3,4800 | 4.800 |
| 02 mag 2024 | 3,3900 | 3,4100 | 3,3500 | 3,4000 | 3,4000 | 34.000 |
| 01 mag 2024 | 3,4500 | 3,5100 | 3,3600 | 3,4000 | 3,4000 | 88.000 |
| 30 apr 2024 | 3,3900 | 3,4100 | 3,3300 | 3,4100 | 3,4100 | 10.000 |
| 29 apr 2024 | 3,2500 | 3,3500 | 3,2500 | 3,3400 | 3,3400 | 7.200 |
| 26 apr 2024 | 3,4000 | 3,4000 | 3,2800 | 3,3500 | 3,3500 | 153.800 |
| 25 apr 2024 | 3,5000 | 3,5000 | 3,3800 | 3,3900 | 3,3900 | 59.000 |
| 24 apr 2024 | 3,5000 | 3,5500 | 3,5000 | 3,5200 | 3,5200 | 256.800 |
| 23 apr 2024 | 3,4400 | 3,5300 | 3,4400 | 3,4900 | 3,4900 | 9.500 |
| 22 apr 2024 | 3,6000 | 3,6000 | 3,5300 | 3,5500 | 3,5500 | 4.700 |
| 19 apr 2024 | 3,6600 | 3,6600 | 3,6000 | 3,6000 | 3,6000 | 1.000 |
| 18 apr 2024 | 3,6800 | 3,6800 | 3,6000 | 3,6600 | 3,6600 | 7.700 |
| 17 apr 2024 | 3,7400 | 3,9000 | 3,6600 | 3,7000 | 3,7000 | 10.700 |
| 16 apr 2024 | 3,5300 | 3,7000 | 3,5300 | 3,7000 | 3,7000 | 13.300 |
| 15 apr 2024 | 3,5300 | 3,9000 | 3,5300 | 3,8800 | 3,8800 | 15.300 |
| 12 apr 2024 | 3,8900 | 3,8900 | 3,7100 | 3,8100 | 3,8100 | 41.700 |
| 11 apr 2024 | 3,8500 | 3,8900 | 3,8100 | 3,8900 | 3,8900 | 2.700 |
| 10 apr 2024 | 3,6200 | 3,9300 | 3,6200 | 3,9300 | 3,9300 | 3.700 |
| 09 apr 2024 | 3,8100 | 3,9400 | 3,7600 | 3,9400 | 3,9400 | 23.700 |
| 08 apr 2024 | 3,9400 | 3,9400 | 3,8400 | 3,8500 | 3,8500 | 9.900 |
| 05 apr 2024 | 3,8400 | 3,9800 | 3,7900 | 3,9800 | 3,9800 | 4.000 |
| 04 apr 2024 | 3,9800 | 4,0000 | 3,8700 | 4,0000 | 4,0000 | 11.300 |
| 03 apr 2024 | 3,9700 | 3,9700 | 3,8600 | 3,8900 | 3,8900 | 3.900 |
| 02 apr 2024 | 4,0300 | 4,0300 | 3,9500 | 3,9500 | 3,9500 | 1.300 |
| 01 apr 2024 | 4,0600 | 4,1400 | 4,0600 | 4,1200 | 4,1200 | 13.800 |
| 28 mar 2024 | 4,1200 | 4,1200 | 3,9200 | 4,0000 | 4,0000 | 18.200 |
| 27 mar 2024 | 4,2000 | 4,2700 | 4,0200 | 4,2000 | 4,2000 | 37.500 |
| 26 mar 2024 | 3,7600 | 4,3000 | 3,6300 | 4,2800 | 4,2800 | 135.300 |
| 25 mar 2024 | 3,9100 | 3,9100 | 3,6100 | 3,6900 | 3,6900 | 30.900 |
| 22 mar 2024 | 4,0000 | 4,0000 | 3,6200 | 3,8100 | 3,8100 | 76.300 |
| 21 mar 2024 | 3,9000 | 4,0000 | 3,9000 | 3,9500 | 3,9500 | 94.200 |
| 20 mar 2024 | 3,9400 | 3,9400 | 3,8200 | 3,9000 | 3,9000 | 36.100 |
| 19 mar 2024 | 3,8400 | 3,9400 | 3,8000 | 3,8700 | 3,8700 | 70.600 |
| 18 mar 2024 | 3,9400 | 3,9500 | 3,8900 | 3,8900 | 3,8900 | 16.500 |
| 15 mar 2024 | 3,9000 | 3,9500 | 3,8800 | 3,9500 | 3,9500 | 69.400 |
| 14 mar 2024 | 3,7400 | 3,9100 | 3,7400 | 3,9000 | 3,9000 | 35.300 |
| 13 mar 2024 | 3,8500 | 3,8500 | 3,7500 | 3,7800 | 3,7800 | 25.200 |
| 12 mar 2024 | 3,5600 | 3,7900 | 3,5600 | 3,7500 | 3,7500 | 31.400 |
| 11 mar 2024 | 3,5800 | 3,9000 | 3,5800 | 3,8700 | 3,8700 | 51.600 |
| 08 mar 2024 | 3,8100 | 3,9500 | 3,8100 | 3,9400 | 3,9400 | 104.200 |
| 07 mar 2024 | 3,7700 | 3,9000 | 3,7200 | 3,9000 | 3,9000 | 64.600 |
| 06 mar 2024 | 3,9400 | 4,0000 | 3,9200 | 3,9700 | 3,9700 | 54.300 |
| 05 mar 2024 | 3,8000 | 4,0000 | 3,7500 | 3,9400 | 3,9400 | 85.400 |
| 04 mar 2024 | 3,6200 | 3,8000 | 3,6200 | 3,7500 | 3,7500 | 143.000 |
| 01 mar 2024 | 3,7000 | 3,7200 | 3,6950 | 3,7200 | 3,7200 | 14.700 |
| 29 feb 2024 | 3,7200 | 3,7600 | 3,6100 | 3,6600 | 3,6600 | 11.500 |
| 28 feb 2024 | 3,7900 | 3,8400 | 3,6600 | 3,6700 | 3,6700 | 32.400 |
| 27 feb 2024 | 3,6000 | 3,7700 | 3,5900 | 3,7700 | 3,7700 | 49.500 |
| 26 feb 2024 | 3,7000 | 3,8400 | 3,5900 | 3,6600 | 3,6600 | 70.900 |
| 23 feb 2024 | 3,6200 | 3,8000 | 3,6000 | 3,8000 | 3,8000 | 37.700 |
| 22 feb 2024 | 3,5800 | 3,6500 | 3,5100 | 3,6500 | 3,6500 | 53.300 |
| 21 feb 2024 | 3,5400 | 3,5500 | 3,4500 | 3,5500 | 3,5500 | 119.700 |
| 20 feb 2024 | 3,7700 | 3,7700 | 3,4800 | 3,5300 | 3,5300 | 20.100 |
| 16 feb 2024 | 3,8500 | 3,8500 | 3,7600 | 3,7600 | 3,7600 | 6.300 |
| 15 feb 2024 | 3,8900 | 3,9000 | 3,7900 | 3,8600 | 3,8600 | 103.400 |
| 14 feb 2024 | 3,7700 | 3,9200 | 3,7700 | 3,8900 | 3,8900 | 60.000 |
| 13 feb 2024 | 3,8900 | 3,8900 | 3,6500 | 3,7400 | 3,7400 | 54.300 |
| 12 feb 2024 | 3,5900 | 3,9500 | 3,5900 | 3,9000 | 3,9000 | 290.400 |
| 09 feb 2024 | 3,7600 | 3,8100 | 3,7200 | 3,8100 | 3,8100 | 24.700 |
| 08 feb 2024 | 3,7800 | 3,7800 | 3,5750 | 3,6500 | 3,6500 | 37.900 |
| 07 feb 2024 | 3,6700 | 3,9300 | 3,6700 | 3,7600 | 3,7600 | 266.700 |
| *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.