Italia markets close in 10 minutes
FTSE MIB
25.899,63 +405,09 (+1,59%) Dow Jones
32.063,07 +201,09 (+0,63%) Nasdaq
11.593,40 -37,11 (-0,32%) Nikkei 225
26.945,67 -388,12 (-1,42%) Petrolio
66,21 -0,53 (-0,79%) Bitcoin EUR
25.832,48 +31,12 (+0,12%)
uCloudlink Group Inc. (UCL)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:17AM EDT. Mercato aperto.
Periodo di tempo:
20 mar 2022 - 20 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mar 2023 | 3,3200 | 3,5500 | 3,3100 | 3,4200 | 3,4200 | 120.458 |
| 17 mar 2023 | 3,8300 | 3,9000 | 3,5010 | 3,6100 | 3,6100 | 70.000 |
| 16 mar 2023 | 4,1000 | 4,1430 | 3,8700 | 3,9500 | 3,9500 | 95.900 |
| 15 mar 2023 | 4,0500 | 4,1500 | 3,9900 | 4,1500 | 4,1500 | 122.300 |
| 14 mar 2023 | 4,1240 | 4,1800 | 4,0600 | 4,0700 | 4,0700 | 42.500 |
| 13 mar 2023 | 4,1400 | 4,2770 | 4,0000 | 4,0600 | 4,0600 | 68.400 |
| 10 mar 2023 | 3,8200 | 4,5400 | 3,8200 | 4,2500 | 4,2500 | 64.100 |
| 09 mar 2023 | 3,8400 | 3,9900 | 3,7700 | 3,8000 | 3,8000 | 16.400 |
| 08 mar 2023 | 4,0200 | 4,0800 | 3,9000 | 3,9000 | 3,9000 | 74.200 |
| 07 mar 2023 | 4,3500 | 4,3600 | 4,0000 | 4,0200 | 4,0200 | 60.900 |
| 06 mar 2023 | 4,3000 | 4,5670 | 4,3000 | 4,3600 | 4,3600 | 53.500 |
| 03 mar 2023 | 4,2600 | 4,3450 | 4,2100 | 4,2300 | 4,2300 | 17.100 |
| 02 mar 2023 | 4,4700 | 4,5000 | 4,0000 | 4,1300 | 4,1300 | 28.600 |
| 01 mar 2023 | 4,5000 | 4,5900 | 4,4400 | 4,5300 | 4,5300 | 14.800 |
| 28 feb 2023 | 4,7000 | 4,7400 | 4,2800 | 4,3600 | 4,3600 | 62.000 |
| 27 feb 2023 | 4,7600 | 4,9100 | 4,6000 | 4,7700 | 4,7700 | 6.500 |
| 24 feb 2023 | 5,0700 | 5,0700 | 4,8000 | 4,8100 | 4,8100 | 2.700 |
| 23 feb 2023 | 4,9300 | 5,1000 | 4,7900 | 5,1000 | 5,1000 | 46.400 |
| 22 feb 2023 | 4,9400 | 5,0200 | 4,6600 | 4,7700 | 4,7700 | 42.900 |
| 21 feb 2023 | 4,6600 | 5,1900 | 4,6600 | 5,0800 | 5,0800 | 24.400 |
| 17 feb 2023 | 4,6300 | 4,8050 | 4,6300 | 4,6600 | 4,6600 | 37.600 |
| 16 feb 2023 | 5,2300 | 5,2300 | 4,5650 | 4,6800 | 4,6800 | 72.400 |
| 15 feb 2023 | 4,8800 | 5,6150 | 4,8200 | 5,2300 | 5,2300 | 105.000 |
| 14 feb 2023 | 5,1800 | 5,2700 | 4,9000 | 4,9100 | 4,9100 | 59.800 |
| 13 feb 2023 | 4,7900 | 5,3000 | 4,7900 | 5,2000 | 5,2000 | 68.000 |
| 10 feb 2023 | 4,6500 | 4,9300 | 4,5100 | 4,8400 | 4,8400 | 63.300 |
| 09 feb 2023 | 5,0100 | 5,1000 | 4,6000 | 4,6500 | 4,6500 | 78.800 |
| 08 feb 2023 | 4,9700 | 5,2440 | 4,8500 | 4,9500 | 4,9500 | 73.100 |
| 07 feb 2023 | 4,8500 | 5,1000 | 4,8100 | 4,9250 | 4,9250 | 30.900 |
| 06 feb 2023 | 5,2500 | 5,3900 | 4,7400 | 4,8500 | 4,8500 | 91.600 |
| 03 feb 2023 | 5,7600 | 6,0100 | 5,2800 | 5,3000 | 5,3000 | 118.600 |
| 02 feb 2023 | 5,7400 | 6,0000 | 5,5500 | 5,9600 | 5,9600 | 70.800 |
| 01 feb 2023 | 5,7900 | 6,6000 | 5,3930 | 5,7400 | 5,7400 | 106.200 |
| 31 gen 2023 | 5,6000 | 5,8000 | 5,4750 | 5,7000 | 5,7000 | 30.000 |
| 30 gen 2023 | 5,3200 | 5,8900 | 5,2600 | 5,6000 | 5,6000 | 66.700 |
| 27 gen 2023 | 5,2470 | 5,4800 | 5,0600 | 5,4200 | 5,4200 | 36.600 |
| 26 gen 2023 | 5,5000 | 5,5800 | 5,0200 | 5,2600 | 5,2600 | 57.600 |
| 25 gen 2023 | 5,8000 | 6,1300 | 4,7500 | 5,3500 | 5,3500 | 200.200 |
| 24 gen 2023 | 4,9100 | 5,8390 | 4,8500 | 5,8000 | 5,8000 | 107.400 |
| 23 gen 2023 | 4,7500 | 5,2500 | 4,5400 | 4,9400 | 4,9400 | 116.800 |
| 20 gen 2023 | 4,2200 | 4,9870 | 4,2200 | 4,7700 | 4,7700 | 133.000 |
| 19 gen 2023 | 4,1100 | 4,4500 | 4,0200 | 4,3500 | 4,3500 | 118.700 |
| 18 gen 2023 | 3,6500 | 4,2900 | 3,6500 | 3,9800 | 3,9800 | 119.100 |
| 17 gen 2023 | 3,4900 | 3,8670 | 3,4800 | 3,6100 | 3,6100 | 51.000 |
| 13 gen 2023 | 3,4500 | 3,6400 | 3,3950 | 3,5600 | 3,5600 | 10.500 |
| 12 gen 2023 | 3,4000 | 3,6300 | 3,4000 | 3,5700 | 3,5700 | 24.600 |
| 11 gen 2023 | 3,2400 | 3,4100 | 3,2400 | 3,4000 | 3,4000 | 4.900 |
| 10 gen 2023 | 3,5100 | 3,5100 | 3,2200 | 3,2300 | 3,2300 | 42.900 |
| 09 gen 2023 | 3,5800 | 3,8100 | 3,5800 | 3,6000 | 3,6000 | 22.700 |
| 06 gen 2023 | 3,3800 | 3,7100 | 3,3800 | 3,6400 | 3,6400 | 14.400 |
| 05 gen 2023 | 3,2200 | 3,4500 | 3,1570 | 3,4500 | 3,4500 | 87.400 |
| 04 gen 2023 | 3,0800 | 3,2500 | 3,0700 | 3,1400 | 3,1400 | 19.400 |
| 03 gen 2023 | 3,3400 | 3,4900 | 3,1200 | 3,1850 | 3,1850 | 55.400 |
| 30 dic 2022 | 2,9000 | 3,3500 | 2,9000 | 3,3400 | 3,3400 | 48.100 |
| 29 dic 2022 | 3,0600 | 3,2500 | 2,8300 | 2,9900 | 2,9900 | 116.600 |
| 28 dic 2022 | 3,4800 | 3,6000 | 3,0400 | 3,0800 | 3,0800 | 143.000 |
| 27 dic 2022 | 3,9600 | 3,9800 | 3,6000 | 3,6000 | 3,6000 | 39.900 |
| 23 dic 2022 | 3,7200 | 4,0800 | 3,6600 | 3,9700 | 3,9700 | 34.700 |
| 22 dic 2022 | 4,0000 | 4,2000 | 3,5120 | 3,7500 | 3,7500 | 58.700 |
| 21 dic 2022 | 4,2600 | 4,3000 | 3,9600 | 4,0200 | 4,0200 | 26.400 |
| 20 dic 2022 | 3,8900 | 4,1500 | 3,8900 | 4,1500 | 4,1500 | 26.700 |
| 19 dic 2022 | 4,3300 | 4,3300 | 3,8700 | 3,9300 | 3,9300 | 56.300 |
| 16 dic 2022 | 4,5400 | 4,5650 | 4,1300 | 4,3300 | 4,3300 | 52.800 |
| 15 dic 2022 | 3,8800 | 4,9800 | 3,7900 | 4,5500 | 4,5500 | 259.200 |
| 14 dic 2022 | 3,7600 | 3,9200 | 3,7140 | 3,9000 | 3,9000 | 135.400 |
| 13 dic 2022 | 3,7000 | 3,8000 | 3,4610 | 3,8000 | 3,8000 | 66.500 |
| 12 dic 2022 | 3,4700 | 3,7300 | 3,4210 | 3,7000 | 3,7000 | 60.000 |
| 09 dic 2022 | 3,5200 | 3,7810 | 3,4000 | 3,5500 | 3,5500 | 52.200 |
| 08 dic 2022 | 3,6300 | 3,8750 | 3,4100 | 3,5900 | 3,5900 | 161.300 |
| 07 dic 2022 | 3,4100 | 3,7100 | 3,2800 | 3,5700 | 3,5700 | 53.100 |
| 06 dic 2022 | 3,4000 | 3,7400 | 3,3600 | 3,4600 | 3,4600 | 170.800 |
| 05 dic 2022 | 3,7500 | 3,7500 | 3,3600 | 3,4500 | 3,4500 | 106.400 |
| 02 dic 2022 | 3,6000 | 3,8000 | 3,6000 | 3,7600 | 3,7600 | 53.300 |
| 01 dic 2022 | 3,8500 | 3,9600 | 3,6000 | 3,7900 | 3,7900 | 173.800 |
| 30 nov 2022 | 3,7900 | 4,3000 | 3,5100 | 3,8200 | 3,8200 | 368.000 |
| 29 nov 2022 | 3,2500 | 3,9600 | 3,2500 | 3,9100 | 3,9100 | 402.700 |
| 28 nov 2022 | 3,3600 | 3,4300 | 3,0000 | 3,2200 | 3,2200 | 276.300 |
| 25 nov 2022 | 3,5000 | 3,5000 | 3,3300 | 3,3900 | 3,3900 | 107.500 |
| 23 nov 2022 | 3,3100 | 3,6300 | 3,2200 | 3,4700 | 3,4700 | 439.300 |
| 22 nov 2022 | 3,4250 | 3,5900 | 2,8300 | 3,5900 | 3,5900 | 808.700 |
| 21 nov 2022 | 2,6700 | 3,7300 | 2,6600 | 3,4700 | 3,4700 | 2.998.200 |
| 18 nov 2022 | 2,5500 | 2,9200 | 2,2600 | 2,6500 | 2,6500 | 4.701.100 |
| 17 nov 2022 | 2,0000 | 2,5000 | 1,9400 | 2,2400 | 2,2400 | 425.100 |
| 16 nov 2022 | 1,8100 | 1,9600 | 1,8100 | 1,9200 | 1,9200 | 61.400 |
| 15 nov 2022 | 1,9900 | 2,1300 | 1,7950 | 2,0700 | 2,0700 | 206.700 |
| 14 nov 2022 | 1,9000 | 2,1400 | 1,8000 | 1,9600 | 1,9600 | 288.600 |
| 11 nov 2022 | 1,5000 | 2,0400 | 1,4640 | 1,9000 | 1,9000 | 1.219.200 |
| 10 nov 2022 | 1,1200 | 1,3100 | 1,1200 | 1,3000 | 1,3000 | 101.300 |
| 09 nov 2022 | 1,0500 | 1,1600 | 1,0500 | 1,1300 | 1,1300 | 54.500 |
| 08 nov 2022 | 0,9700 | 1,0870 | 0,9700 | 1,0200 | 1,0200 | 59.800 |
| 07 nov 2022 | 0,9400 | 0,9670 | 0,9000 | 0,9600 | 0,9600 | 25.500 |
| 04 nov 2022 | 0,8830 | 0,9900 | 0,8580 | 0,9000 | 0,9000 | 42.200 |
| 03 nov 2022 | 0,8570 | 0,8800 | 0,8400 | 0,8420 | 0,8420 | 32.300 |
| 02 nov 2022 | 0,7850 | 0,8860 | 0,7850 | 0,8440 | 0,8440 | 63.800 |
| 01 nov 2022 | 0,8180 | 0,8560 | 0,7500 | 0,7840 | 0,7840 | 268.200 |
| 31 ott 2022 | 0,8760 | 0,8850 | 0,7800 | 0,7930 | 0,7930 | 158.200 |
| 28 ott 2022 | 0,9100 | 0,9140 | 0,8500 | 0,8870 | 0,8870 | 25.300 |
| 27 ott 2022 | 0,8920 | 0,9620 | 0,7200 | 0,8400 | 0,8400 | 125.000 |
| 26 ott 2022 | 0,9900 | 0,9900 | 0,8460 | 0,8520 | 0,8520 | 224.800 |
| 25 ott 2022 | 0,8070 | 0,9900 | 0,8070 | 0,9170 | 0,9170 | 163.500 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
