Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.760,42 +3.699,06 (+6,72%)
Tivic Health Systems, Inc. (TIVC)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,0750 | 1,0900 | 1,0400 | 1,0456 | 1,0456 | 14.389 |
| 02 mag 2024 | 1,0800 | 1,0800 | 1,0300 | 1,0700 | 1,0700 | 14.400 |
| 01 mag 2024 | 1,0590 | 1,0900 | 1,0300 | 1,0700 | 1,0700 | 36.100 |
| 30 apr 2024 | 0,9800 | 1,0700 | 0,9800 | 1,0400 | 1,0400 | 18.400 |
| 29 apr 2024 | 1,0300 | 1,0600 | 1,0200 | 1,0500 | 1,0500 | 10.400 |
| 26 apr 2024 | 1,0500 | 1,0650 | 1,0200 | 1,0400 | 1,0400 | 14.000 |
| 25 apr 2024 | 1,1400 | 1,1400 | 0,9900 | 1,0700 | 1,0700 | 46.000 |
| 24 apr 2024 | 1,1800 | 1,1800 | 1,1010 | 1,1100 | 1,1100 | 26.700 |
| 23 apr 2024 | 1,1440 | 1,1600 | 1,1200 | 1,1290 | 1,1290 | 6.300 |
| 22 apr 2024 | 1,1600 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 5.200 |
| 19 apr 2024 | 1,1900 | 1,2190 | 1,1100 | 1,1100 | 1,1100 | 14.900 |
| 18 apr 2024 | 1,1100 | 1,1600 | 1,1100 | 1,1570 | 1,1570 | 4.700 |
| 17 apr 2024 | 1,0800 | 1,1300 | 1,0800 | 1,1150 | 1,1150 | 13.900 |
| 16 apr 2024 | 1,1500 | 1,1500 | 1,0800 | 1,0950 | 1,0950 | 11.400 |
| 15 apr 2024 | 1,1400 | 1,1630 | 1,0800 | 1,1000 | 1,1000 | 22.500 |
| 12 apr 2024 | 1,1500 | 1,2000 | 1,1400 | 1,1600 | 1,1600 | 14.700 |
| 11 apr 2024 | 1,1600 | 1,2100 | 1,1600 | 1,1700 | 1,1700 | 12.700 |
| 10 apr 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1600 | 1,1600 | 6.000 |
| 09 apr 2024 | 1,1540 | 1,2100 | 1,1500 | 1,2000 | 1,2000 | 7.600 |
| 08 apr 2024 | 1,2700 | 1,2700 | 1,1500 | 1,1800 | 1,1800 | 20.500 |
| 05 apr 2024 | 1,1500 | 1,2150 | 1,1500 | 1,1900 | 1,1900 | 27.300 |
| 04 apr 2024 | 1,2040 | 1,2200 | 1,1700 | 1,1750 | 1,1750 | 19.800 |
| 03 apr 2024 | 1,1700 | 1,2300 | 1,1500 | 1,2000 | 1,2000 | 45.800 |
| 02 apr 2024 | 1,2700 | 1,2800 | 1,1700 | 1,1900 | 1,1900 | 65.600 |
| 01 apr 2024 | 1,2400 | 1,3600 | 1,2000 | 1,2200 | 1,2200 | 174.200 |
| 28 mar 2024 | 1,2100 | 1,3800 | 1,1500 | 1,2500 | 1,2500 | 94.800 |
| 27 mar 2024 | 1,2000 | 1,2460 | 1,1800 | 1,1900 | 1,1900 | 39.100 |
| 26 mar 2024 | 1,2800 | 1,2900 | 1,2000 | 1,2000 | 1,2000 | 90.700 |
| 25 mar 2024 | 1,4300 | 1,4800 | 1,3700 | 1,4500 | 1,4500 | 460.500 |
| 22 mar 2024 | 1,2500 | 1,5500 | 1,2500 | 1,3700 | 1,3700 | 111.500 |
| 21 mar 2024 | 1,2800 | 1,2900 | 1,2300 | 1,2900 | 1,2900 | 20.300 |
| 20 mar 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | 8.700 |
| 19 mar 2024 | 1,2660 | 1,2980 | 1,2600 | 1,2600 | 1,2600 | 8.400 |
| 18 mar 2024 | 1,3400 | 1,3400 | 1,2400 | 1,2500 | 1,2500 | 8.100 |
| 15 mar 2024 | 1,2300 | 1,3100 | 1,2300 | 1,2600 | 1,2600 | 17.100 |
| 14 mar 2024 | 1,2800 | 1,3250 | 1,2200 | 1,2300 | 1,2300 | 22.900 |
| 13 mar 2024 | 1,3200 | 1,3460 | 1,3000 | 1,3100 | 1,3100 | 6.700 |
| 12 mar 2024 | 1,3200 | 1,3970 | 1,3000 | 1,3400 | 1,3400 | 17.100 |
| 11 mar 2024 | 1,3200 | 1,3900 | 1,3000 | 1,3500 | 1,3500 | 11.800 |
| 08 mar 2024 | 1,2700 | 1,3900 | 1,2700 | 1,3900 | 1,3900 | 34.400 |
| 07 mar 2024 | 1,2950 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 17.300 |
| 06 mar 2024 | 1,2000 | 1,3200 | 1,2000 | 1,3200 | 1,3200 | 12.500 |
| 05 mar 2024 | 1,2600 | 1,3200 | 1,2500 | 1,2500 | 1,2500 | 48.000 |
| 04 mar 2024 | 1,3100 | 1,3400 | 1,2500 | 1,3000 | 1,3000 | 97.600 |
| 01 mar 2024 | 1,7700 | 1,7700 | 1,4040 | 1,4100 | 1,4100 | 398.900 |
| 29 feb 2024 | 1,2500 | 2,2400 | 1,2200 | 1,7000 | 1,7000 | 4.524.800 |
| 28 feb 2024 | 1,2100 | 1,2950 | 1,2100 | 1,2500 | 1,2500 | 6.800 |
| 27 feb 2024 | 1,2100 | 1,2650 | 1,2000 | 1,2200 | 1,2200 | 8.900 |
| 26 feb 2024 | 1,2500 | 1,2750 | 1,2000 | 1,2100 | 1,2100 | 11.500 |
| 23 feb 2024 | 1,2200 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 20.000 |
| 22 feb 2024 | 1,2700 | 1,2700 | 1,2100 | 1,2700 | 1,2700 | 16.100 |
| 21 feb 2024 | 1,2400 | 1,2700 | 1,2000 | 1,2700 | 1,2700 | 12.300 |
| 20 feb 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2800 | 1,2800 | 19.400 |
| 16 feb 2024 | 1,0900 | 1,2480 | 1,0900 | 1,2400 | 1,2400 | 31.200 |
| 15 feb 2024 | 1,2700 | 1,2700 | 1,0000 | 1,1190 | 1,1190 | 67.200 |
| 14 feb 2024 | 1,2000 | 1,3000 | 1,1300 | 1,2500 | 1,2500 | 43.500 |
| 13 feb 2024 | 1,2300 | 1,2300 | 1,1700 | 1,1900 | 1,1900 | 9.500 |
| 12 feb 2024 | 1,2200 | 1,2720 | 1,2010 | 1,2500 | 1,2500 | 19.700 |
| 09 feb 2024 | 1,1800 | 1,2400 | 1,1700 | 1,2400 | 1,2400 | 19.600 |
| 08 feb 2024 | 1,1800 | 1,2300 | 1,1500 | 1,2000 | 1,2000 | 16.700 |
| 07 feb 2024 | 1,2900 | 1,2900 | 1,1810 | 1,2300 | 1,2300 | 22.500 |
| 06 feb 2024 | 1,2450 | 1,2900 | 1,2030 | 1,2900 | 1,2900 | 23.200 |
| 05 feb 2024 | 1,2100 | 1,2800 | 1,1300 | 1,2300 | 1,2300 | 37.000 |
| 02 feb 2024 | 1,2980 | 1,3000 | 1,2000 | 1,2500 | 1,2500 | 10.700 |
| 01 feb 2024 | 1,2500 | 1,3100 | 1,1700 | 1,3000 | 1,3000 | 18.100 |
| 31 gen 2024 | 1,2100 | 1,3400 | 1,1900 | 1,2800 | 1,2800 | 37.600 |
| 30 gen 2024 | 1,4800 | 1,8200 | 1,1800 | 1,2500 | 1,2500 | 393.700 |
| 29 gen 2024 | 1,3800 | 1,3800 | 1,2700 | 1,3700 | 1,3700 | 15.600 |
| 26 gen 2024 | 1,3000 | 1,3500 | 1,2500 | 1,3400 | 1,3400 | 36.100 |
| 25 gen 2024 | 1,2900 | 1,3300 | 1,2280 | 1,2800 | 1,2800 | 12.300 |
| 24 gen 2024 | 1,3520 | 1,3910 | 1,3010 | 1,3100 | 1,3100 | 13.500 |
| 23 gen 2024 | 1,2700 | 1,3900 | 1,2700 | 1,3800 | 1,3800 | 9.200 |
| 22 gen 2024 | 1,2800 | 1,3800 | 1,1700 | 1,3000 | 1,3000 | 50.300 |
| 19 gen 2024 | 1,3100 | 1,3700 | 1,3000 | 1,3400 | 1,3400 | 25.800 |
| 18 gen 2024 | 1,3500 | 1,4300 | 1,3000 | 1,3600 | 1,3600 | 47.900 |
| 17 gen 2024 | 1,4500 | 1,5440 | 1,3750 | 1,3900 | 1,3900 | 50.700 |
| 16 gen 2024 | 1,5800 | 1,5900 | 1,3300 | 1,3900 | 1,3900 | 81.600 |
| 12 gen 2024 | 1,6300 | 1,6410 | 1,5810 | 1,6140 | 1,6140 | 7.300 |
| 11 gen 2024 | 1,7100 | 1,7400 | 1,5800 | 1,5800 | 1,5800 | 58.000 |
| 10 gen 2024 | 1,7300 | 1,8000 | 1,7000 | 1,7150 | 1,7150 | 48.600 |
| 09 gen 2024 | 1,8400 | 1,8400 | 1,7410 | 1,7700 | 1,7700 | 29.100 |
| 08 gen 2024 | 1,8000 | 1,9440 | 1,7300 | 1,8400 | 1,8400 | 199.400 |
| 05 gen 2024 | 1,7600 | 1,8420 | 1,7400 | 1,7700 | 1,7700 | 8.300 |
| 04 gen 2024 | 1,7700 | 1,8500 | 1,7500 | 1,7600 | 1,7600 | 34.200 |
| 03 gen 2024 | 1,8100 | 1,8300 | 1,7400 | 1,8100 | 1,8100 | 20.800 |
| 02 gen 2024 | 1,7700 | 1,8540 | 1,7200 | 1,8100 | 1,8100 | 20.700 |
| 29 dic 2023 | 1,8900 | 1,8900 | 1,7700 | 1,8000 | 1,8000 | 20.400 |
| 28 dic 2023 | 1,8200 | 1,8800 | 1,7900 | 1,8700 | 1,8700 | 38.300 |
| 27 dic 2023 | 1,8000 | 1,8900 | 1,7700 | 1,8500 | 1,8500 | 90.200 |
| 26 dic 2023 | 1,8500 | 2,0500 | 1,8000 | 1,8600 | 1,8600 | 372.100 |
| 22 dic 2023 | 1,8500 | 1,9400 | 1,7900 | 1,8600 | 1,8600 | 98.800 |
| 21 dic 2023 | 1,7300 | 1,9700 | 1,7000 | 1,8500 | 1,8500 | 196.000 |
| 20 dic 2023 | 1,6900 | 1,8000 | 1,6600 | 1,6600 | 1,6600 | 34.300 |
| 19 dic 2023 | 1,7000 | 1,7500 | 1,6400 | 1,7500 | 1,7500 | 41.500 |
| 18 dic 2023 | 1,7500 | 1,7800 | 1,7010 | 1,7300 | 1,7300 | 32.100 |
| 15 dic 2023 | 1,8200 | 1,8870 | 1,7600 | 1,7900 | 1,7900 | 32.000 |
| 14 dic 2023 | 1,7700 | 1,8500 | 1,6900 | 1,8200 | 1,8200 | 131.600 |
| 13 dic 2023 | 1,8600 | 1,8700 | 1,6100 | 1,7600 | 1,7600 | 99.100 |
| 12 dic 2023 | 1,9300 | 2,0000 | 1,8600 | 1,8700 | 1,8700 | 56.500 |
| 11 dic 2023 | 2,0600 | 2,1000 | 1,9100 | 1,9400 | 1,9400 | 104.600 |
| *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.