Italia markets close in 3 hours 50 minutes
FTSE MIB
33.532,14 +311,83 (+0,94%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,70 +0,13 (+0,16%) Bitcoin EUR
61.786,38 +1.048,81 (+1,73%)
TLGY Acquisition Corporation (TLGY)
NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 giu 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 17 giu 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 14 giu 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 13 giu 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | 4.100 |
| 12 giu 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 11 giu 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | 1.100 |
| 10 giu 2024 | 11,43 | 11,45 | 11,43 | 11,45 | 11,45 | 2.600 |
| 07 giu 2024 | 11,43 | 11,44 | 11,43 | 11,43 | 11,43 | 15.200 |
| 06 giu 2024 | 11,43 | 11,44 | 11,43 | 11,44 | 11,44 | 55.600 |
| 05 giu 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | 1.200 |
| 04 giu 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 03 giu 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 31 mag 2024 | 11,43 | 11,43 | 11,39 | 11,39 | 11,39 | 8.600 |
| 30 mag 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | 500 |
| 29 mag 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | 200 |
| 28 mag 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | 100 |
| 24 mag 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | 1.300 |
| 23 mag 2024 | 11,47 | 11,49 | 11,47 | 11,48 | 11,48 | 6.300 |
| 22 mag 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 21 mag 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 20 mag 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | 200 |
| 17 mag 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 16 mag 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | 100 |
| 15 mag 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | 55.200 |
| 14 mag 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | 5.500 |
| 13 mag 2024 | 11,40 | 11,43 | 11,40 | 11,43 | 11,43 | 25.600 |
| 10 mag 2024 | 11,42 | 11,43 | 11,42 | 11,43 | 11,43 | 1.600 |
| 09 mag 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | 15.000 |
| 08 mag 2024 | 11,42 | 11,43 | 11,40 | 11,40 | 11,40 | 32.600 |
| 07 mag 2024 | 11,40 | 11,41 | 11,40 | 11,40 | 11,40 | 20.300 |
| 06 mag 2024 | 11,40 | 11,40 | 11,39 | 11,39 | 11,39 | 18.200 |
| 03 mag 2024 | 11,40 | 11,41 | 11,38 | 11,38 | 11,38 | 36.200 |
| 02 mag 2024 | 11,38 | 11,40 | 11,37 | 11,40 | 11,40 | 63.100 |
| 01 mag 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | 1.600 |
| 30 apr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 29 apr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 26 apr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 25 apr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 24 apr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 23 apr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | 1.200 |
| 22 apr 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | 400 |
| 19 apr 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 18 apr 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 17 apr 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 16 apr 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | 500 |
| 15 apr 2024 | 11,33 | 11,35 | 11,33 | 11,35 | 11,35 | 25.800 |
| 12 apr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 11 apr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | 100 |
| 10 apr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | 1.000 |
| 09 apr 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 08 apr 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | 600 |
| 05 apr 2024 | 11,33 | 11,35 | 11,33 | 11,34 | 11,34 | 263.300 |
| 04 apr 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | 300.100 |
| 03 apr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 02 apr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | 200 |
| 01 apr 2024 | 11,31 | 11,32 | 11,31 | 11,32 | 11,32 | 2.300 |
| 28 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | 2.700 |
| 27 mar 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 26 mar 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | 43.400 |
| 25 mar 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 22 mar 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | 7.300 |
| 21 mar 2024 | 11,27 | 11,28 | 11,27 | 11,28 | 11,28 | 20.500 |
| 20 mar 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 19 mar 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | 25.200 |
| 18 mar 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 15 mar 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 14 mar 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 13 mar 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | 36.000 |
| 12 mar 2024 | 11,26 | 11,27 | 11,26 | 11,26 | 11,26 | 29.700 |
| 11 mar 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | 500 |
| 08 mar 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 100 |
| 07 mar 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 06 mar 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | 800 |
| 05 mar 2024 | 11,26 | 11,27 | 11,26 | 11,27 | 11,27 | 800 |
| 04 mar 2024 | 11,27 | 11,27 | 11,26 | 11,26 | 11,26 | 1.100 |
| 01 mar 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 29 feb 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 28 feb 2024 | 11,25 | 11,25 | 11,23 | 11,23 | 11,23 | 400 |
| 27 feb 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 26 feb 2024 | 11,25 | 11,25 | 11,23 | 11,23 | 11,23 | 4.400 |
| 23 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 22 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | 193.300 |
| 21 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | 2.700 |
| 20 feb 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | 400 |
| 16 feb 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 15 feb 2024 | 11,24 | 11,24 | 11,23 | 11,23 | 11,23 | 27.700 |
| 14 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | 50.000 |
| 13 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 12 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 309.300 |
| 09 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 08 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 07 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 06 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 05 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 1.000 |
| 02 feb 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 01 feb 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 31 gen 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 30 gen 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 29 gen 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 26 gen 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| *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.