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
56.781,63 -334,79 (-0,59%)
Toro Corp. (TORO)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 4,0300 | 4,0800 | 3,9540 | 4,0000 | 4,0000 | 15.600 |
| 27 giu 2024 | 4,0100 | 4,0500 | 3,9510 | 4,0200 | 4,0200 | 7.300 |
| 26 giu 2024 | 3,9200 | 4,0500 | 3,9200 | 4,0400 | 4,0400 | 25.400 |
| 25 giu 2024 | 3,8900 | 3,9500 | 3,8800 | 3,9500 | 3,9500 | 15.400 |
| 24 giu 2024 | 3,7900 | 3,9700 | 3,7700 | 3,8800 | 3,8800 | 22.900 |
| 21 giu 2024 | 3,8000 | 3,8900 | 3,7700 | 3,8290 | 3,8290 | 16.800 |
| 20 giu 2024 | 3,8500 | 3,8800 | 3,8200 | 3,8200 | 3,8200 | 10.800 |
| 18 giu 2024 | 3,8800 | 4,0390 | 3,8000 | 3,8500 | 3,8500 | 37.900 |
| 17 giu 2024 | 3,8800 | 4,0100 | 3,8500 | 3,8750 | 3,8750 | 23.500 |
| 14 giu 2024 | 3,9300 | 3,9650 | 3,9050 | 3,9100 | 3,9100 | 14.300 |
| 13 giu 2024 | 4,0100 | 4,0800 | 3,9200 | 3,9600 | 3,9600 | 29.600 |
| 12 giu 2024 | 4,0400 | 4,1670 | 4,0100 | 4,0100 | 4,0100 | 11.000 |
| 11 giu 2024 | 4,0100 | 4,1600 | 4,0100 | 4,0800 | 4,0800 | 22.500 |
| 10 giu 2024 | 4,2700 | 4,3470 | 4,0400 | 4,0400 | 4,0400 | 31.800 |
| 07 giu 2024 | 4,3000 | 4,4100 | 4,2500 | 4,3100 | 4,3100 | 30.800 |
| 06 giu 2024 | 4,3300 | 4,4440 | 4,3300 | 4,3300 | 4,3300 | 40.800 |
| 05 giu 2024 | 4,4100 | 4,4800 | 4,3850 | 4,4200 | 4,4200 | 17.700 |
| 04 giu 2024 | 4,4000 | 4,6900 | 4,4000 | 4,4500 | 4,4500 | 18.200 |
| 03 giu 2024 | 4,4100 | 4,7100 | 4,3450 | 4,7100 | 4,7100 | 30.800 |
| 31 mag 2024 | 4,6200 | 4,6950 | 4,3500 | 4,5200 | 4,5200 | 29.800 |
| 30 mag 2024 | 4,6800 | 4,7200 | 4,6500 | 4,6500 | 4,6500 | 10.100 |
| 29 mag 2024 | 4,6500 | 4,7500 | 4,6400 | 4,7200 | 4,7200 | 20.700 |
| 28 mag 2024 | 4,6500 | 4,7500 | 4,6500 | 4,6500 | 4,6500 | 22.200 |
| 24 mag 2024 | 4,6500 | 4,6900 | 4,6500 | 4,6800 | 4,6800 | 9.700 |
| 23 mag 2024 | 4,6400 | 4,6900 | 4,6020 | 4,6500 | 4,6500 | 21.300 |
| 22 mag 2024 | 4,6500 | 4,6780 | 4,6100 | 4,6500 | 4,6500 | 14.600 |
| 21 mag 2024 | 4,6500 | 4,8000 | 4,6500 | 4,6900 | 4,6900 | 5.800 |
| 20 mag 2024 | 4,7100 | 4,7700 | 4,6500 | 4,6500 | 4,6500 | 12.800 |
| 17 mag 2024 | 4,7200 | 4,8500 | 4,7200 | 4,7600 | 4,7600 | 25.700 |
| 16 mag 2024 | 4,6500 | 4,7600 | 4,5900 | 4,7000 | 4,7000 | 22.500 |
| 15 mag 2024 | 4,5000 | 4,7000 | 4,5000 | 4,7000 | 4,7000 | 18.800 |
| 14 mag 2024 | 4,7200 | 4,7200 | 4,4710 | 4,5000 | 4,5000 | 28.600 |
| 13 mag 2024 | 4,5700 | 4,7700 | 4,5700 | 4,7200 | 4,7200 | 25.300 |
| 10 mag 2024 | 4,4900 | 4,7540 | 4,4500 | 4,5700 | 4,5700 | 38.600 |
| 09 mag 2024 | 4,4300 | 4,4700 | 4,3700 | 4,3700 | 4,3700 | 10.900 |
| 08 mag 2024 | 4,3800 | 4,4900 | 4,3120 | 4,4300 | 4,4300 | 21.900 |
| 07 mag 2024 | 4,1000 | 4,3300 | 4,1000 | 4,2900 | 4,2900 | 17.500 |
| 06 mag 2024 | 4,2000 | 4,2340 | 4,1200 | 4,1200 | 4,1200 | 12.400 |
| 03 mag 2024 | 4,1500 | 4,3800 | 4,1000 | 4,2200 | 4,2200 | 20.000 |
| 02 mag 2024 | 4,1000 | 4,2100 | 4,1000 | 4,1200 | 4,1200 | 13.700 |
| 01 mag 2024 | 4,2500 | 4,3050 | 4,0100 | 4,1000 | 4,1000 | 21.500 |
| 30 apr 2024 | 4,1600 | 4,4500 | 4,1600 | 4,1700 | 4,1700 | 17.400 |
| 29 apr 2024 | 4,1300 | 4,2500 | 4,0500 | 4,2100 | 4,2100 | 31.800 |
| 26 apr 2024 | 4,0000 | 4,1700 | 3,9200 | 4,1700 | 4,1700 | 38.500 |
| 25 apr 2024 | 3,7200 | 4,1100 | 3,7200 | 3,9900 | 3,9900 | 36.800 |
| 24 apr 2024 | 3,9000 | 3,9000 | 3,7000 | 3,7700 | 3,7700 | 70.900 |
| 23 apr 2024 | 4,0700 | 4,2100 | 3,9000 | 3,9000 | 3,9000 | 61.800 |
| 22 apr 2024 | 4,1900 | 4,2500 | 4,0100 | 4,0800 | 4,0800 | 92.200 |
| 19 apr 2024 | 4,3000 | 4,4800 | 4,1300 | 4,2100 | 4,2100 | 30.900 |
| 18 apr 2024 | 4,4400 | 4,4500 | 4,3200 | 4,3200 | 4,3200 | 19.500 |
| 17 apr 2024 | 4,4000 | 4,4900 | 4,4000 | 4,4800 | 4,4800 | 14.900 |
| 16 apr 2024 | 4,4600 | 4,5500 | 4,3850 | 4,3850 | 4,3850 | 22.900 |
| 15 apr 2024 | 4,7300 | 4,7600 | 4,2400 | 4,5000 | 4,5000 | 48.100 |
| 12 apr 2024 | 4,7300 | 4,8100 | 4,4100 | 4,7800 | 4,7800 | 39.200 |
| 11 apr 2024 | 4,8500 | 4,9280 | 4,7200 | 4,8000 | 4,8000 | 29.700 |
| 10 apr 2024 | 4,6500 | 4,9300 | 4,6300 | 4,9100 | 4,9100 | 48.400 |
| 09 apr 2024 | 4,6900 | 5,0200 | 4,6900 | 4,7200 | 4,7200 | 43.300 |
| 08 apr 2024 | 4,8400 | 4,9500 | 4,6900 | 4,6900 | 4,6900 | 45.800 |
| 05 apr 2024 | 4,9400 | 5,0300 | 4,8300 | 4,8900 | 4,8900 | 15.500 |
| 04 apr 2024 | 5,1400 | 5,1500 | 4,8900 | 4,9400 | 4,9400 | 65.300 |
| 03 apr 2024 | 5,1400 | 5,1900 | 5,0600 | 5,1400 | 5,1400 | 22.700 |
| 02 apr 2024 | 5,1500 | 5,2100 | 5,1000 | 5,1100 | 5,1100 | 35.900 |
| 01 apr 2024 | 5,3100 | 5,3200 | 5,1400 | 5,1500 | 5,1500 | 39.000 |
| 28 mar 2024 | 5,4100 | 5,5600 | 5,3700 | 5,3700 | 5,3700 | 37.000 |
| 27 mar 2024 | 5,3900 | 5,5690 | 5,3200 | 5,4400 | 5,4400 | 44.100 |
| 26 mar 2024 | 5,2800 | 5,6400 | 5,2800 | 5,5200 | 5,5200 | 51.200 |
| 25 mar 2024 | 5,4600 | 5,4790 | 5,3000 | 5,3200 | 5,3200 | 38.100 |
| 22 mar 2024 | 5,6100 | 5,6100 | 5,4800 | 5,5100 | 5,5100 | 24.600 |
| 21 mar 2024 | 5,5800 | 5,6600 | 5,5400 | 5,5900 | 5,5900 | 29.500 |
| 20 mar 2024 | 5,5600 | 5,6600 | 5,4700 | 5,5300 | 5,5300 | 30.200 |
| 19 mar 2024 | 5,8900 | 5,8900 | 5,5700 | 5,5700 | 5,5700 | 49.700 |
| 18 mar 2024 | 5,7000 | 6,0400 | 5,6700 | 5,9100 | 5,9100 | 52.900 |
| 15 mar 2024 | 5,9200 | 6,0600 | 5,7000 | 5,7000 | 5,7000 | 65.100 |
| 14 mar 2024 | 5,8400 | 6,0250 | 5,7670 | 5,9200 | 5,9200 | 54.200 |
| 13 mar 2024 | 5,7000 | 6,0400 | 5,7000 | 5,9100 | 5,9100 | 52.600 |
| 12 mar 2024 | 5,4500 | 5,8000 | 5,4500 | 5,7500 | 5,7500 | 33.600 |
| 11 mar 2024 | 5,4600 | 5,5800 | 5,3500 | 5,4900 | 5,4900 | 53.500 |
| 08 mar 2024 | 5,5000 | 5,6000 | 5,4610 | 5,5100 | 5,5100 | 52.000 |
| 07 mar 2024 | 5,6000 | 5,6700 | 5,5100 | 5,5100 | 5,5100 | 40.800 |
| 06 mar 2024 | 5,6600 | 5,7000 | 5,5800 | 5,5800 | 5,5800 | 36.200 |
| 05 mar 2024 | 5,6400 | 5,7280 | 5,6200 | 5,6600 | 5,6600 | 34.300 |
| 04 mar 2024 | 6,0500 | 6,0500 | 5,6100 | 5,6100 | 5,6100 | 94.000 |
| 01 mar 2024 | 6,1300 | 6,1600 | 6,0400 | 6,0700 | 6,0700 | 38.100 |
| 29 feb 2024 | 6,1500 | 6,2100 | 6,1500 | 6,1500 | 6,1500 | 35.900 |
| 28 feb 2024 | 5,9400 | 6,2000 | 5,9390 | 6,1500 | 6,1500 | 59.400 |
| 27 feb 2024 | 6,1100 | 6,1100 | 5,9600 | 5,9600 | 5,9600 | 28.100 |
| 26 feb 2024 | 6,1400 | 6,2400 | 6,0700 | 6,0700 | 6,0700 | 35.500 |
| 23 feb 2024 | 6,1200 | 6,2500 | 5,9400 | 6,2000 | 6,2000 | 53.500 |
| 22 feb 2024 | 5,9000 | 6,1500 | 5,9000 | 6,0800 | 6,0800 | 47.400 |
| 21 feb 2024 | 6,1000 | 6,1360 | 5,8200 | 5,8200 | 5,8200 | 53.900 |
| 20 feb 2024 | 6,2500 | 6,3810 | 6,1700 | 6,1700 | 6,1700 | 56.500 |
| 16 feb 2024 | 6,1500 | 6,4500 | 6,1100 | 6,3600 | 6,3600 | 96.800 |
| 15 feb 2024 | 6,1100 | 6,2500 | 6,0500 | 6,2000 | 6,2000 | 34.400 |
| 14 feb 2024 | 6,1800 | 6,2300 | 6,0600 | 6,1300 | 6,1300 | 39.200 |
| 13 feb 2024 | 5,9900 | 6,2860 | 5,9700 | 6,1600 | 6,1600 | 68.100 |
| 12 feb 2024 | 5,5900 | 6,0000 | 5,5900 | 5,9900 | 5,9900 | 65.900 |
| 09 feb 2024 | 5,6800 | 5,6800 | 5,5900 | 5,5900 | 5,5900 | 31.600 |
| 08 feb 2024 | 5,5400 | 5,7300 | 5,5300 | 5,7000 | 5,7000 | 29.200 |
| 07 feb 2024 | 5,5900 | 5,6300 | 5,5300 | 5,5400 | 5,5400 | 38.900 |
| 06 feb 2024 | 5,6100 | 5,7500 | 5,6100 | 5,6500 | 5,6500 | 28.900 |
| *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.