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
59.481,10 +1.249,91 (+2,15%)
TrueCar, Inc. (TRUE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. 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 | 2,8600 | 2,9000 | 2,8500 | 2,8500 | 2,8500 | 72.863 |
| 02 mag 2024 | 2,7200 | 2,8800 | 2,6850 | 2,8800 | 2,8800 | 183.800 |
| 01 mag 2024 | 2,6600 | 2,7750 | 2,6430 | 2,6950 | 2,6950 | 121.700 |
| 30 apr 2024 | 2,8000 | 2,8100 | 2,6200 | 2,6400 | 2,6400 | 196.900 |
| 29 apr 2024 | 2,8800 | 2,9200 | 2,7500 | 2,7600 | 2,7600 | 193.200 |
| 26 apr 2024 | 2,8100 | 2,8900 | 2,7800 | 2,8800 | 2,8800 | 130.000 |
| 25 apr 2024 | 2,8100 | 2,8600 | 2,7750 | 2,8000 | 2,8000 | 226.400 |
| 24 apr 2024 | 2,9800 | 2,9800 | 2,8450 | 2,9100 | 2,9100 | 206.400 |
| 23 apr 2024 | 2,9600 | 3,0500 | 2,9600 | 3,0000 | 3,0000 | 132.300 |
| 22 apr 2024 | 2,9000 | 2,9800 | 2,8900 | 2,9600 | 2,9600 | 124.000 |
| 19 apr 2024 | 2,8000 | 2,9200 | 2,8000 | 2,9100 | 2,9100 | 195.400 |
| 18 apr 2024 | 2,8600 | 2,9300 | 2,8200 | 2,8300 | 2,8300 | 187.000 |
| 17 apr 2024 | 2,8500 | 2,9900 | 2,8350 | 2,8700 | 2,8700 | 147.100 |
| 16 apr 2024 | 2,8500 | 2,9200 | 2,7950 | 2,8100 | 2,8100 | 124.000 |
| 15 apr 2024 | 2,8900 | 2,9550 | 2,8350 | 2,8600 | 2,8600 | 199.900 |
| 12 apr 2024 | 3,0300 | 3,0600 | 2,9250 | 2,9300 | 2,9300 | 191.100 |
| 11 apr 2024 | 3,0500 | 3,1000 | 2,9700 | 3,0600 | 3,0600 | 190.000 |
| 10 apr 2024 | 3,1200 | 3,1200 | 3,0100 | 3,0400 | 3,0400 | 268.300 |
| 09 apr 2024 | 3,2800 | 3,2950 | 3,2300 | 3,2600 | 3,2600 | 88.200 |
| 08 apr 2024 | 3,3100 | 3,3360 | 3,2400 | 3,2600 | 3,2600 | 109.700 |
| 05 apr 2024 | 3,3000 | 3,3600 | 3,2500 | 3,3300 | 3,3300 | 170.500 |
| 04 apr 2024 | 3,4500 | 3,5200 | 3,3300 | 3,3300 | 3,3300 | 175.200 |
| 03 apr 2024 | 3,3400 | 3,4400 | 3,2800 | 3,4100 | 3,4100 | 166.400 |
| 02 apr 2024 | 3,3800 | 3,4050 | 3,3200 | 3,3700 | 3,3700 | 186.900 |
| 01 apr 2024 | 3,3800 | 3,4750 | 3,2950 | 3,4700 | 3,4700 | 343.900 |
| 28 mar 2024 | 3,4300 | 3,5000 | 3,3550 | 3,3900 | 3,3900 | 174.000 |
| 27 mar 2024 | 3,2900 | 3,4400 | 3,2600 | 3,4400 | 3,4400 | 136.500 |
| 26 mar 2024 | 3,3700 | 3,4300 | 3,2550 | 3,2800 | 3,2800 | 301.600 |
| 25 mar 2024 | 3,4400 | 3,4500 | 3,2400 | 3,3200 | 3,3200 | 183.400 |
| 22 mar 2024 | 3,4700 | 3,4700 | 3,3400 | 3,3500 | 3,3500 | 70.800 |
| 21 mar 2024 | 3,5300 | 3,6000 | 3,4400 | 3,4600 | 3,4600 | 299.000 |
| 20 mar 2024 | 3,3700 | 3,5200 | 3,3400 | 3,5000 | 3,5000 | 140.900 |
| 19 mar 2024 | 3,3000 | 3,4500 | 3,2800 | 3,4100 | 3,4100 | 133.400 |
| 18 mar 2024 | 3,2500 | 3,4000 | 3,1400 | 3,3100 | 3,3100 | 314.100 |
| 15 mar 2024 | 3,3100 | 3,3600 | 3,1700 | 3,2700 | 3,2700 | 565.100 |
| 14 mar 2024 | 3,7400 | 3,7600 | 3,3250 | 3,3500 | 3,3500 | 233.400 |
| 13 mar 2024 | 3,6600 | 3,7800 | 3,6600 | 3,7700 | 3,7700 | 210.400 |
| 12 mar 2024 | 3,6800 | 3,7950 | 3,6400 | 3,6700 | 3,6700 | 140.500 |
| 11 mar 2024 | 3,6600 | 3,6850 | 3,5900 | 3,6700 | 3,6700 | 310.800 |
| 08 mar 2024 | 3,6000 | 3,8200 | 3,5750 | 3,6700 | 3,6700 | 274.900 |
| 07 mar 2024 | 3,3800 | 3,5800 | 3,3800 | 3,5700 | 3,5700 | 146.500 |
| 06 mar 2024 | 3,3800 | 3,3900 | 3,3050 | 3,3700 | 3,3700 | 146.800 |
| 05 mar 2024 | 3,4300 | 3,4400 | 3,3100 | 3,3300 | 3,3300 | 146.900 |
| 04 mar 2024 | 3,4200 | 3,5100 | 3,3900 | 3,4600 | 3,4600 | 194.600 |
| 01 mar 2024 | 3,5100 | 3,5700 | 3,3900 | 3,5400 | 3,5400 | 179.900 |
| 29 feb 2024 | 3,3900 | 3,5200 | 3,3900 | 3,4800 | 3,4800 | 209.600 |
| 28 feb 2024 | 3,3000 | 3,3900 | 3,2500 | 3,3300 | 3,3300 | 241.500 |
| 27 feb 2024 | 3,2600 | 3,3600 | 3,2100 | 3,3400 | 3,3400 | 211.700 |
| 26 feb 2024 | 3,2400 | 3,3800 | 3,2000 | 3,2400 | 3,2400 | 163.500 |
| 23 feb 2024 | 3,3600 | 3,4400 | 3,2000 | 3,2800 | 3,2800 | 142.100 |
| 22 feb 2024 | 3,8600 | 3,9700 | 3,3300 | 3,3800 | 3,3800 | 390.500 |
| 21 feb 2024 | 3,6500 | 4,0500 | 3,5000 | 3,8700 | 3,8700 | 780.600 |
| 20 feb 2024 | 3,6800 | 3,7500 | 3,6200 | 3,6650 | 3,6650 | 346.500 |
| 16 feb 2024 | 3,9200 | 3,9200 | 3,7100 | 3,7400 | 3,7400 | 211.900 |
| 15 feb 2024 | 3,7600 | 3,9500 | 3,7200 | 3,9300 | 3,9300 | 245.800 |
| 14 feb 2024 | 3,7700 | 3,7800 | 3,7200 | 3,7300 | 3,7300 | 164.500 |
| 13 feb 2024 | 3,8600 | 3,8600 | 3,6500 | 3,6700 | 3,6700 | 239.600 |
| 12 feb 2024 | 3,8900 | 4,0000 | 3,8900 | 3,9900 | 3,9900 | 247.600 |
| 09 feb 2024 | 3,8600 | 3,8900 | 3,7850 | 3,8900 | 3,8900 | 287.500 |
| 08 feb 2024 | 3,7400 | 3,8600 | 3,7400 | 3,8300 | 3,8300 | 156.700 |
| 07 feb 2024 | 3,9400 | 3,9400 | 3,7200 | 3,7300 | 3,7300 | 143.200 |
| 06 feb 2024 | 3,7100 | 3,9400 | 3,7100 | 3,9200 | 3,9200 | 200.900 |
| 05 feb 2024 | 3,7200 | 3,8400 | 3,6000 | 3,7200 | 3,7200 | 264.500 |
| 02 feb 2024 | 3,6100 | 3,7700 | 3,5600 | 3,7400 | 3,7400 | 178.100 |
| 01 feb 2024 | 3,5600 | 3,6800 | 3,5250 | 3,6700 | 3,6700 | 141.600 |
| 31 gen 2024 | 3,6500 | 3,7200 | 3,5000 | 3,5400 | 3,5400 | 309.200 |
| 30 gen 2024 | 3,6400 | 3,6900 | 3,6120 | 3,6800 | 3,6800 | 132.900 |
| 29 gen 2024 | 3,6300 | 3,6800 | 3,6000 | 3,6600 | 3,6600 | 404.400 |
| 26 gen 2024 | 3,5200 | 3,6900 | 3,5200 | 3,6400 | 3,6400 | 162.000 |
| 25 gen 2024 | 3,4800 | 3,5500 | 3,4200 | 3,5400 | 3,5400 | 143.600 |
| 24 gen 2024 | 3,4700 | 3,5000 | 3,3650 | 3,3900 | 3,3900 | 212.100 |
| 23 gen 2024 | 3,4600 | 3,5200 | 3,4250 | 3,4500 | 3,4500 | 209.500 |
| 22 gen 2024 | 3,1800 | 3,4100 | 3,1800 | 3,4100 | 3,4100 | 122.000 |
| 19 gen 2024 | 3,1100 | 3,2000 | 2,9600 | 3,1600 | 3,1600 | 249.400 |
| 18 gen 2024 | 3,0700 | 3,1050 | 3,0300 | 3,0700 | 3,0700 | 91.800 |
| 17 gen 2024 | 3,1700 | 3,1740 | 3,0300 | 3,0600 | 3,0600 | 133.500 |
| 16 gen 2024 | 3,1800 | 3,2600 | 3,1400 | 3,2300 | 3,2300 | 173.000 |
| 12 gen 2024 | 3,0900 | 3,2680 | 3,0900 | 3,2300 | 3,2300 | 372.800 |
| 11 gen 2024 | 3,0800 | 3,0900 | 2,9900 | 3,0400 | 3,0400 | 136.700 |
| 10 gen 2024 | 3,0800 | 3,0800 | 3,0300 | 3,0700 | 3,0700 | 107.000 |
| 09 gen 2024 | 3,0400 | 3,1300 | 3,0300 | 3,0800 | 3,0800 | 138.300 |
| 08 gen 2024 | 3,1800 | 3,1800 | 3,0000 | 3,1000 | 3,1000 | 210.500 |
| 05 gen 2024 | 3,1700 | 3,2500 | 3,1500 | 3,1900 | 3,1900 | 165.000 |
| 04 gen 2024 | 3,2300 | 3,2900 | 3,2000 | 3,2000 | 3,2000 | 243.300 |
| 03 gen 2024 | 3,0900 | 3,2600 | 3,0700 | 3,1900 | 3,1900 | 251.700 |
| 02 gen 2024 | 3,4200 | 3,4200 | 3,2150 | 3,2300 | 3,2300 | 184.800 |
| 29 dic 2023 | 3,5700 | 3,5700 | 3,4300 | 3,4600 | 3,4600 | 151.400 |
| 28 dic 2023 | 3,5900 | 3,6200 | 3,5000 | 3,5300 | 3,5300 | 131.900 |
| 27 dic 2023 | 3,5600 | 3,6200 | 3,5250 | 3,6200 | 3,6200 | 134.100 |
| 26 dic 2023 | 3,4600 | 3,5800 | 3,4300 | 3,5700 | 3,5700 | 147.900 |
| 22 dic 2023 | 3,5300 | 3,5500 | 3,4550 | 3,4900 | 3,4900 | 144.000 |
| 21 dic 2023 | 3,5300 | 3,5300 | 3,1600 | 3,5000 | 3,5000 | 228.600 |
| 20 dic 2023 | 3,5200 | 3,6050 | 3,4300 | 3,5000 | 3,5000 | 277.000 |
| 19 dic 2023 | 3,4800 | 3,7700 | 3,4300 | 3,5200 | 3,5200 | 394.000 |
| 18 dic 2023 | 3,5900 | 3,6100 | 3,4200 | 3,4300 | 3,4300 | 463.800 |
| 15 dic 2023 | 3,3400 | 3,5300 | 3,2450 | 3,4900 | 3,4900 | 1.053.400 |
| 14 dic 2023 | 3,1000 | 3,2900 | 3,0890 | 3,2800 | 3,2800 | 337.400 |
| 13 dic 2023 | 2,9500 | 3,0500 | 2,9000 | 3,0500 | 3,0500 | 226.000 |
| 12 dic 2023 | 2,9300 | 2,9700 | 2,8900 | 2,9500 | 2,9500 | 137.700 |
| 11 dic 2023 | 2,9300 | 2,9800 | 2,8600 | 2,9300 | 2,9300 | 187.800 |
| *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.