Italia markets close in 51 minutes
FTSE MIB
34.165,32 -77,17 (-0,23%) Dow Jones
38.905,95 +21,69 (+0,06%) Nasdaq
16.306,28 -26,28 (-0,16%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,97 -0,41 (-0,52%) Bitcoin EUR
58.187,73 -675,52 (-1,15%)
TMC the metals company Inc. (TMC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:39AM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 1,4600 | 1,4900 | 1,4450 | 1,4550 | 1,4550 | 521.532 |
| 07 mag 2024 | 1,5700 | 1,5700 | 1,5000 | 1,5200 | 1,5200 | 746.400 |
| 06 mag 2024 | 1,5100 | 1,5800 | 1,5100 | 1,5700 | 1,5700 | 1.161.800 |
| 03 mag 2024 | 1,5000 | 1,5300 | 1,4700 | 1,5000 | 1,5000 | 551.500 |
| 02 mag 2024 | 1,5200 | 1,5600 | 1,4650 | 1,4900 | 1,4900 | 1.322.100 |
| 01 mag 2024 | 1,5300 | 1,5600 | 1,4800 | 1,5100 | 1,5100 | 1.262.600 |
| 30 apr 2024 | 1,6000 | 1,6000 | 1,5100 | 1,5200 | 1,5200 | 1.431.900 |
| 29 apr 2024 | 1,6200 | 1,6300 | 1,5520 | 1,6300 | 1,6300 | 1.233.100 |
| 26 apr 2024 | 1,6400 | 1,6600 | 1,5500 | 1,5700 | 1,5700 | 1.446.200 |
| 25 apr 2024 | 1,6100 | 1,6200 | 1,5600 | 1,6200 | 1,6200 | 559.900 |
| 24 apr 2024 | 1,6700 | 1,6900 | 1,5800 | 1,6000 | 1,6000 | 1.008.200 |
| 23 apr 2024 | 1,6300 | 1,7200 | 1,6050 | 1,6600 | 1,6600 | 1.327.100 |
| 22 apr 2024 | 1,6300 | 1,6400 | 1,5500 | 1,6400 | 1,6400 | 1.196.300 |
| 19 apr 2024 | 1,6300 | 1,6700 | 1,5950 | 1,6100 | 1,6100 | 1.252.400 |
| 18 apr 2024 | 1,6600 | 1,7500 | 1,6100 | 1,6900 | 1,6900 | 1.151.400 |
| 17 apr 2024 | 1,7500 | 1,7500 | 1,6300 | 1,6600 | 1,6600 | 1.055.200 |
| 16 apr 2024 | 1,6800 | 1,7550 | 1,6200 | 1,7200 | 1,7200 | 1.022.000 |
| 15 apr 2024 | 1,8100 | 1,8150 | 1,6700 | 1,7300 | 1,7300 | 2.145.400 |
| 12 apr 2024 | 1,8700 | 1,9600 | 1,7400 | 1,8100 | 1,8100 | 1.804.000 |
| 11 apr 2024 | 1,8600 | 2,0100 | 1,8000 | 1,8600 | 1,8600 | 2.077.200 |
| 10 apr 2024 | 1,7300 | 1,9500 | 1,6900 | 1,8700 | 1,8700 | 6.475.200 |
| 09 apr 2024 | 1,6600 | 1,7400 | 1,6600 | 1,7100 | 1,7100 | 772.900 |
| 08 apr 2024 | 1,6900 | 1,7100 | 1,6300 | 1,6800 | 1,6800 | 700.200 |
| 05 apr 2024 | 1,6900 | 1,7100 | 1,6200 | 1,6900 | 1,6900 | 987.700 |
| 04 apr 2024 | 1,7200 | 1,7950 | 1,6710 | 1,6900 | 1,6900 | 1.841.800 |
| 03 apr 2024 | 1,5750 | 1,7600 | 1,5700 | 1,7400 | 1,7400 | 2.899.800 |
| 02 apr 2024 | 1,4900 | 1,7600 | 1,4800 | 1,5800 | 1,5800 | 9.064.800 |
| 01 apr 2024 | 1,4600 | 1,5050 | 1,3900 | 1,4400 | 1,4400 | 1.215.500 |
| 28 mar 2024 | 1,3200 | 1,4850 | 1,3100 | 1,4300 | 1,4300 | 2.332.300 |
| 27 mar 2024 | 1,3900 | 1,4000 | 1,2900 | 1,3400 | 1,3400 | 1.689.300 |
| 26 mar 2024 | 1,5500 | 1,5700 | 1,2800 | 1,3450 | 1,3450 | 6.708.700 |
| 25 mar 2024 | 1,6400 | 1,6730 | 1,5400 | 1,5500 | 1,5500 | 2.784.100 |
| 22 mar 2024 | 1,6800 | 1,6800 | 1,5750 | 1,6300 | 1,6300 | 3.147.200 |
| 21 mar 2024 | 1,7000 | 1,8500 | 1,6950 | 1,7600 | 1,7600 | 1.931.400 |
| 20 mar 2024 | 1,7000 | 1,7400 | 1,6300 | 1,7000 | 1,7000 | 1.250.600 |
| 19 mar 2024 | 1,7000 | 1,7200 | 1,6100 | 1,6700 | 1,6700 | 1.452.400 |
| 18 mar 2024 | 1,7500 | 1,8000 | 1,6650 | 1,7400 | 1,7400 | 1.707.800 |
| 15 mar 2024 | 1,7100 | 1,8000 | 1,6600 | 1,6700 | 1,6700 | 1.391.100 |
| 14 mar 2024 | 1,9000 | 1,9500 | 1,6650 | 1,7100 | 1,7100 | 3.189.500 |
| 13 mar 2024 | 1,7600 | 2,0700 | 1,7100 | 1,8300 | 1,8300 | 6.283.100 |
| 12 mar 2024 | 1,5600 | 2,0000 | 1,5000 | 1,7500 | 1,7500 | 9.521.800 |
| 11 mar 2024 | 1,6300 | 1,7000 | 1,5500 | 1,5500 | 1,5500 | 1.961.500 |
| 08 mar 2024 | 1,5600 | 1,6300 | 1,5400 | 1,6200 | 1,6200 | 1.777.900 |
| 07 mar 2024 | 1,4400 | 1,5800 | 1,4300 | 1,5700 | 1,5700 | 2.155.400 |
| 06 mar 2024 | 1,4400 | 1,5500 | 1,3800 | 1,4300 | 1,4300 | 1.530.500 |
| 05 mar 2024 | 1,3900 | 1,5000 | 1,3800 | 1,4300 | 1,4300 | 1.718.400 |
| 04 mar 2024 | 1,3300 | 1,4250 | 1,3200 | 1,4100 | 1,4100 | 1.248.900 |
| 01 mar 2024 | 1,4800 | 1,4800 | 1,3600 | 1,3600 | 1,3600 | 1.377.500 |
| 29 feb 2024 | 1,3800 | 1,4600 | 1,3600 | 1,4500 | 1,4500 | 1.422.600 |
| 28 feb 2024 | 1,3200 | 1,4700 | 1,3200 | 1,3500 | 1,3500 | 2.324.700 |
| 27 feb 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3200 | 1,3200 | 730.200 |
| 26 feb 2024 | 1,3500 | 1,3550 | 1,2400 | 1,2600 | 1,2600 | 1.648.400 |
| 23 feb 2024 | 1,2300 | 1,3590 | 1,2300 | 1,3400 | 1,3400 | 1.535.400 |
| 22 feb 2024 | 1,2500 | 1,2800 | 1,2200 | 1,2300 | 1,2300 | 705.500 |
| 21 feb 2024 | 1,2100 | 1,2400 | 1,1800 | 1,2300 | 1,2300 | 694.100 |
| 20 feb 2024 | 1,2300 | 1,2490 | 1,1900 | 1,2100 | 1,2100 | 997.800 |
| 16 feb 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 614.500 |
| 15 feb 2024 | 1,2200 | 1,2550 | 1,2100 | 1,2400 | 1,2400 | 956.100 |
| 14 feb 2024 | 1,2300 | 1,2800 | 1,2200 | 1,2300 | 1,2300 | 820.000 |
| 13 feb 2024 | 1,2700 | 1,2700 | 1,1900 | 1,2200 | 1,2200 | 1.255.700 |
| 12 feb 2024 | 1,2500 | 1,2900 | 1,2300 | 1,2700 | 1,2700 | 568.500 |
| 09 feb 2024 | 1,3000 | 1,3100 | 1,2300 | 1,2400 | 1,2400 | 1.228.300 |
| 08 feb 2024 | 1,2800 | 1,3100 | 1,2250 | 1,2800 | 1,2800 | 979.500 |
| 07 feb 2024 | 1,2900 | 1,3500 | 1,2500 | 1,2800 | 1,2800 | 2.425.700 |
| 06 feb 2024 | 1,3400 | 1,3800 | 1,2900 | 1,3200 | 1,3200 | 1.599.100 |
| 05 feb 2024 | 1,3100 | 1,3500 | 1,2800 | 1,3400 | 1,3400 | 1.818.100 |
| 02 feb 2024 | 1,3900 | 1,3900 | 1,2700 | 1,2900 | 1,2900 | 1.305.900 |
| 01 feb 2024 | 1,3200 | 1,3500 | 1,2800 | 1,3500 | 1,3500 | 542.900 |
| 31 gen 2024 | 1,3500 | 1,3800 | 1,3000 | 1,3100 | 1,3100 | 652.900 |
| 30 gen 2024 | 1,3800 | 1,3900 | 1,3300 | 1,3500 | 1,3500 | 567.500 |
| 29 gen 2024 | 1,3300 | 1,3950 | 1,3100 | 1,3900 | 1,3900 | 500.700 |
| 26 gen 2024 | 1,3900 | 1,4050 | 1,2800 | 1,3300 | 1,3300 | 804.400 |
| 25 gen 2024 | 1,3600 | 1,4000 | 1,3500 | 1,3900 | 1,3900 | 557.700 |
| 24 gen 2024 | 1,3400 | 1,3900 | 1,3300 | 1,3600 | 1,3600 | 805.800 |
| 23 gen 2024 | 1,3100 | 1,4000 | 1,3100 | 1,3500 | 1,3500 | 822.400 |
| 22 gen 2024 | 1,2800 | 1,3300 | 1,2600 | 1,3100 | 1,3100 | 958.900 |
| 19 gen 2024 | 1,2400 | 1,2700 | 1,1500 | 1,2500 | 1,2500 | 1.167.500 |
| 18 gen 2024 | 1,2800 | 1,2930 | 1,1700 | 1,2100 | 1,2100 | 1.431.500 |
| 17 gen 2024 | 1,2700 | 1,3200 | 1,2300 | 1,2600 | 1,2600 | 640.900 |
| 16 gen 2024 | 1,4200 | 1,4400 | 1,2000 | 1,2300 | 1,2300 | 2.405.400 |
| 12 gen 2024 | 1,3500 | 1,4400 | 1,3400 | 1,4400 | 1,4400 | 1.038.900 |
| 11 gen 2024 | 1,4400 | 1,4700 | 1,3300 | 1,3500 | 1,3500 | 1.615.100 |
| 10 gen 2024 | 1,5300 | 1,5550 | 1,4200 | 1,4500 | 1,4500 | 2.259.600 |
| 09 gen 2024 | 1,4800 | 1,6000 | 1,4100 | 1,5000 | 1,5000 | 3.734.000 |
| 08 gen 2024 | 1,3100 | 1,4900 | 1,2920 | 1,4650 | 1,4650 | 3.137.900 |
| 05 gen 2024 | 1,3500 | 1,4000 | 1,2500 | 1,3100 | 1,3100 | 2.644.100 |
| 04 gen 2024 | 1,1700 | 1,4200 | 1,1580 | 1,3100 | 1,3100 | 5.470.400 |
| 03 gen 2024 | 1,0800 | 1,2000 | 1,0500 | 1,1600 | 1,1600 | 2.017.000 |
| 02 gen 2024 | 1,1000 | 1,1100 | 1,0500 | 1,0700 | 1,0700 | 920.200 |
| 29 dic 2023 | 1,1600 | 1,1700 | 1,0800 | 1,1000 | 1,1000 | 1.572.200 |
| 28 dic 2023 | 1,1700 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 594.700 |
| 27 dic 2023 | 1,1400 | 1,1800 | 1,1200 | 1,1700 | 1,1700 | 889.200 |
| 26 dic 2023 | 1,1400 | 1,1600 | 1,1000 | 1,1500 | 1,1500 | 870.800 |
| 22 dic 2023 | 1,0900 | 1,1300 | 1,0800 | 1,1100 | 1,1100 | 626.900 |
| 21 dic 2023 | 1,1300 | 1,1500 | 1,0850 | 1,1000 | 1,1000 | 971.600 |
| 20 dic 2023 | 1,1500 | 1,1600 | 1,0800 | 1,0900 | 1,0900 | 775.300 |
| 19 dic 2023 | 1,1500 | 1,1900 | 1,1200 | 1,1500 | 1,1500 | 674.500 |
| 18 dic 2023 | 1,1700 | 1,1700 | 1,1100 | 1,1500 | 1,1500 | 850.700 |
| 15 dic 2023 | 1,2200 | 1,2200 | 1,1300 | 1,1550 | 1,1550 | 605.800 |
| 14 dic 2023 | 1,1600 | 1,2200 | 1,1500 | 1,2000 | 1,2000 | 1.230.300 |
| *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.