Italia markets closed
Dow Jones
37.806,46 +71,35 (+0,19%) Nasdaq
15.869,68 -15,34 (-0,10%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0619 -0,0007 (-0,06%) Bitcoin EUR
58.814,48 -1.378,24 (-2,29%) CMC Crypto 200
885,54 0,00 (0,00%)
Corner Growth Acquisition Corp. 2 (TRON)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:00PM EDT. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 12 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 11 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | 100 |
| 10 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 09 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 08 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 05 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 04 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 03 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 02 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | 700 |
| 01 apr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 28 mar 2024 | 11,47 | 11,49 | 11,44 | 11,49 | 11,49 | 3.700 |
| 27 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 26 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | 600 |
| 25 mar 2024 | 11,49 | 11,49 | 11,45 | 11,45 | 11,45 | 1.200 |
| 22 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 21 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 20 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | 400 |
| 19 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | 1.000 |
| 18 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | 400 |
| 15 mar 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 14 mar 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | 100 |
| 13 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | 200 |
| 12 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 11 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 08 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | 500 |
| 07 mar 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 06 mar 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 05 mar 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 04 mar 2024 | 11,52 | 11,52 | 11,51 | 11,51 | 11,51 | 34.000 |
| 01 mar 2024 | 11,52 | 11,52 | 11,50 | 11,52 | 11,52 | 17.600 |
| 29 feb 2024 | 11,52 | 11,55 | 11,52 | 11,55 | 11,55 | 6.200 |
| 28 feb 2024 | 11,50 | 11,53 | 11,50 | 11,50 | 11,50 | 69.100 |
| 27 feb 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 26 feb 2024 | 11,49 | 11,55 | 11,49 | 11,55 | 11,55 | 30.500 |
| 23 feb 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | 100 |
| 22 feb 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | 58.000 |
| 21 feb 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | 500 |
| 20 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 16 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | 200 |
| 15 feb 2024 | 11,50 | 11,50 | 11,40 | 11,50 | 11,50 | 26.200 |
| 14 feb 2024 | 11,38 | 11,40 | 11,37 | 11,37 | 11,37 | 87.700 |
| 13 feb 2024 | 11,40 | 11,40 | 11,35 | 11,40 | 11,40 | 20.300 |
| 12 feb 2024 | 11,38 | 11,42 | 11,36 | 11,37 | 11,37 | 2.000 |
| 09 feb 2024 | 11,27 | 11,27 | 11,26 | 11,27 | 11,27 | 500 |
| 08 feb 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 07 feb 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | 100 |
| 06 feb 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | 300 |
| 05 feb 2024 | 11,31 | 11,43 | 11,31 | 11,43 | 11,43 | 20.000 |
| 02 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 01 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 31 gen 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 30 gen 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 29 gen 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 26 gen 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 2.700 |
| 25 gen 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 24 gen 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | 200 |
| 23 gen 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 22 gen 2024 | 11,46 | 11,47 | 11,46 | 11,47 | 11,47 | 200 |
| 19 gen 2024 | 11,45 | 11,45 | 11,29 | 11,29 | 11,29 | 500 |
| 18 gen 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 17 gen 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 16 gen 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | 500 |
| 12 gen 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 11 gen 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | 1.200 |
| 10 gen 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 09 gen 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 08 gen 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | 200 |
| 05 gen 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | 300 |
| 04 gen 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 03 gen 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | 300 |
| 02 gen 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | 200 |
| 29 dic 2023 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 28 dic 2023 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 27 dic 2023 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 26 dic 2023 | 12,37 | 12,37 | 11,62 | 11,62 | 11,62 | 200 |
| 22 dic 2023 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 21 dic 2023 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 20 dic 2023 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 19 dic 2023 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 18 dic 2023 | 11,25 | 11,49 | 11,24 | 11,49 | 11,49 | 1.500 |
| 15 dic 2023 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | 100 |
| 14 dic 2023 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 13 dic 2023 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 12 dic 2023 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 11 dic 2023 | 11,23 | 11,50 | 11,23 | 11,50 | 11,50 | 5.800 |
| 08 dic 2023 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | 1.000 |
| 07 dic 2023 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 06 dic 2023 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 05 dic 2023 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 04 dic 2023 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 01 dic 2023 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 30 nov 2023 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 300 |
| 29 nov 2023 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 28 nov 2023 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 600 |
| 27 nov 2023 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 600 |
| 24 nov 2023 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 22 nov 2023 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 500 |
| 21 nov 2023 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | 600 |
| 20 nov 2023 | 12,48 | 12,48 | 11,17 | 11,32 | 11,32 | 4.600 |
| *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.