Italia markets open in 3 hours 28 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.780,35 +151,87 (+0,40%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
60.021,94 +42,68 (+0,07%) CMC Crypto 200
1.390,95 +8,38 (+0,61%)
uCloudlink Group Inc. (UCL)
NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 1,3750 | 1,4250 | 1,3000 | 1,4100 | 1,4100 | 26.600 |
| 24 apr 2024 | 1,4100 | 1,4100 | 1,3690 | 1,3700 | 1,3700 | 3.500 |
| 23 apr 2024 | 1,3800 | 1,4700 | 1,3800 | 1,4400 | 1,4400 | 4.000 |
| 22 apr 2024 | 1,3200 | 1,5000 | 1,3200 | 1,3700 | 1,3700 | 10.000 |
| 19 apr 2024 | 1,3800 | 1,3800 | 1,3110 | 1,3200 | 1,3200 | 4.100 |
| 18 apr 2024 | 1,3600 | 1,4100 | 1,3600 | 1,3750 | 1,3750 | 1.000 |
| 17 apr 2024 | 1,5050 | 1,5050 | 1,4150 | 1,4150 | 1,4150 | 3.000 |
| 16 apr 2024 | 1,3700 | 1,5600 | 1,3700 | 1,5100 | 1,5100 | 22.800 |
| 15 apr 2024 | 1,5200 | 1,5300 | 1,4220 | 1,4600 | 1,4600 | 9.700 |
| 12 apr 2024 | 1,5300 | 1,7200 | 1,5200 | 1,5510 | 1,5510 | 3.800 |
| 11 apr 2024 | 1,5500 | 1,7300 | 1,5500 | 1,5900 | 1,5900 | 52.100 |
| 10 apr 2024 | 1,5900 | 1,6900 | 1,4500 | 1,4500 | 1,4500 | 997.800 |
| 09 apr 2024 | 1,5600 | 1,8000 | 1,5000 | 1,6000 | 1,6000 | 28.500 |
| 08 apr 2024 | 1,5300 | 1,5680 | 1,5300 | 1,5600 | 1,5600 | 10.500 |
| 05 apr 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5200 | 1,5200 | 6.600 |
| 04 apr 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5400 | 1,5400 | 2.300 |
| 03 apr 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5400 | 1,5400 | 16.300 |
| 02 apr 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5000 | 1,5000 | 5.000 |
| 01 apr 2024 | 1,5500 | 1,5800 | 1,5000 | 1,5000 | 1,5000 | 11.700 |
| 28 mar 2024 | 1,6000 | 1,6100 | 1,5100 | 1,5700 | 1,5700 | 79.000 |
| 27 mar 2024 | 1,5400 | 1,6900 | 1,5300 | 1,6000 | 1,6000 | 500.400 |
| 26 mar 2024 | 1,5920 | 1,5920 | 1,5100 | 1,5100 | 1,5100 | 2.700 |
| 25 mar 2024 | 1,5800 | 1,5850 | 1,5100 | 1,5150 | 1,5150 | 10.800 |
| 22 mar 2024 | 1,6000 | 1,6100 | 1,4900 | 1,6100 | 1,6100 | 39.500 |
| 21 mar 2024 | 1,8200 | 1,8300 | 1,6200 | 1,6200 | 1,6200 | 17.300 |
| 20 mar 2024 | 1,6400 | 1,8880 | 1,6400 | 1,7400 | 1,7400 | 128.700 |
| 19 mar 2024 | 1,6000 | 1,7400 | 1,5800 | 1,6600 | 1,6600 | 114.700 |
| 18 mar 2024 | 1,4600 | 1,6200 | 1,4600 | 1,5700 | 1,5700 | 75.100 |
| 15 mar 2024 | 1,4700 | 1,5000 | 1,4200 | 1,4200 | 1,4200 | 9.400 |
| 14 mar 2024 | 1,5000 | 1,5500 | 1,3000 | 1,4500 | 1,4500 | 59.500 |
| 13 mar 2024 | 1,8250 | 1,8250 | 1,5300 | 1,5600 | 1,5600 | 55.100 |
| 12 mar 2024 | 1,5500 | 1,8400 | 1,5430 | 1,6800 | 1,6800 | 40.900 |
| 11 mar 2024 | 1,5100 | 1,5790 | 1,5100 | 1,5790 | 1,5790 | 2.000 |
| 08 mar 2024 | 1,5900 | 1,5900 | 1,4850 | 1,5100 | 1,5100 | 3.800 |
| 07 mar 2024 | 1,5500 | 1,5920 | 1,5500 | 1,5700 | 1,5700 | 2.800 |
| 06 mar 2024 | 1,5000 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 3.100 |
| 05 mar 2024 | 1,5500 | 1,6200 | 1,5000 | 1,5000 | 1,5000 | 14.500 |
| 04 mar 2024 | 1,5000 | 1,6600 | 1,5000 | 1,5300 | 1,5300 | 17.200 |
| 01 mar 2024 | 1,4900 | 1,6400 | 1,4500 | 1,4800 | 1,4800 | 27.400 |
| 29 feb 2024 | 1,4500 | 1,5200 | 1,4500 | 1,4700 | 1,4700 | 6.100 |
| 28 feb 2024 | 1,5000 | 1,5750 | 1,4500 | 1,4800 | 1,4800 | 18.700 |
| 27 feb 2024 | 1,5300 | 1,6800 | 1,5300 | 1,6160 | 1,6160 | 5.700 |
| 26 feb 2024 | 1,7800 | 1,7900 | 1,4800 | 1,5300 | 1,5300 | 41.700 |
| 23 feb 2024 | 1,7300 | 1,7700 | 1,7300 | 1,7600 | 1,7600 | 1.800 |
| 22 feb 2024 | 1,8010 | 1,8010 | 1,7500 | 1,7500 | 1,7500 | 5.700 |
| 21 feb 2024 | 1,7700 | 1,8400 | 1,7500 | 1,8000 | 1,8000 | 7.600 |
| 20 feb 2024 | 1,7300 | 1,8700 | 1,7300 | 1,7650 | 1,7650 | 4.500 |
| 16 feb 2024 | 1,9000 | 1,9150 | 1,6600 | 1,7870 | 1,7870 | 19.400 |
| 15 feb 2024 | 1,6600 | 1,7800 | 1,6600 | 1,7800 | 1,7800 | 5.700 |
| 14 feb 2024 | 1,8000 | 1,8000 | 1,7000 | 1,7000 | 1,7000 | 3.700 |
| 13 feb 2024 | 1,7900 | 1,8000 | 1,5400 | 1,7800 | 1,7800 | 18.000 |
| 12 feb 2024 | 1,4300 | 1,8000 | 1,4300 | 1,7100 | 1,7100 | 49.500 |
| 09 feb 2024 | 1,2400 | 1,4600 | 1,2400 | 1,4300 | 1,4300 | 14.100 |
| 08 feb 2024 | 1,4400 | 1,4400 | 1,3180 | 1,3180 | 1,3180 | 1.000 |
| 07 feb 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | 900 |
| 06 feb 2024 | 1,3000 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | 11.300 |
| 05 feb 2024 | 1,3850 | 1,3850 | 1,3200 | 1,3200 | 1,3200 | 3.400 |
| 02 feb 2024 | 1,3700 | 1,3700 | 1,3200 | 1,3200 | 1,3200 | 2.400 |
| 01 feb 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 3.600 |
| 31 gen 2024 | 1,4460 | 1,4460 | 1,3600 | 1,3600 | 1,3600 | 2.600 |
| 30 gen 2024 | 1,4000 | 1,4990 | 1,4000 | 1,4900 | 1,4900 | 3.400 |
| 29 gen 2024 | 1,3780 | 1,4800 | 1,3600 | 1,4000 | 1,4000 | 19.300 |
| 26 gen 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3080 | 1,3080 | 5.300 |
| 25 gen 2024 | 1,4500 | 1,4600 | 1,2900 | 1,3200 | 1,3200 | 33.500 |
| 24 gen 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 4.100 |
| 23 gen 2024 | 1,4100 | 1,4600 | 1,4100 | 1,4500 | 1,4500 | 2.200 |
| 22 gen 2024 | 1,4900 | 1,5000 | 1,4100 | 1,4100 | 1,4100 | 15.800 |
| 19 gen 2024 | 1,5700 | 1,5700 | 1,4600 | 1,4600 | 1,4600 | 4.700 |
| 18 gen 2024 | 1,4500 | 1,6260 | 1,4500 | 1,6260 | 1,6260 | 11.800 |
| 17 gen 2024 | 1,5090 | 1,6300 | 1,4600 | 1,4900 | 1,4900 | 2.700 |
| 16 gen 2024 | 1,5900 | 1,6320 | 1,5000 | 1,5100 | 1,5100 | 3.200 |
| 12 gen 2024 | 1,6300 | 1,6300 | 1,5600 | 1,5600 | 1,5600 | 1.500 |
| 11 gen 2024 | 1,6200 | 1,6200 | 1,5150 | 1,6200 | 1,6200 | 9.700 |
| 10 gen 2024 | 1,7000 | 1,7000 | 1,5700 | 1,5700 | 1,5700 | 4.700 |
| 09 gen 2024 | 1,8380 | 1,8380 | 1,6100 | 1,6100 | 1,6100 | 1.100 |
| 08 gen 2024 | 1,7900 | 1,7900 | 1,7000 | 1,7050 | 1,7050 | 19.600 |
| 05 gen 2024 | 1,7000 | 1,8900 | 1,7000 | 1,8900 | 1,8900 | 7.000 |
| 04 gen 2024 | 1,8300 | 1,9000 | 1,7000 | 1,9000 | 1,9000 | 6.600 |
| 03 gen 2024 | 1,8000 | 1,8300 | 1,7800 | 1,8300 | 1,8300 | 1.800 |
| 02 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 500 |
| 29 dic 2023 | 1,8100 | 1,8500 | 1,7500 | 1,7500 | 1,7500 | 9.400 |
| 28 dic 2023 | 1,7800 | 1,8100 | 1,7800 | 1,8100 | 1,8100 | 4.800 |
| 27 dic 2023 | 1,8100 | 1,8300 | 1,7500 | 1,7850 | 1,7850 | 6.500 |
| 26 dic 2023 | 1,6260 | 1,8600 | 1,6260 | 1,7300 | 1,7300 | 10.100 |
| 22 dic 2023 | 1,9800 | 1,9800 | 1,7600 | 1,9600 | 1,9600 | 11.200 |
| 21 dic 2023 | 2,1800 | 2,1800 | 2,0000 | 2,0000 | 2,0000 | 5.800 |
| 20 dic 2023 | 2,2100 | 2,2100 | 2,1810 | 2,1810 | 2,1810 | 1.300 |
| 19 dic 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 500 |
| 18 dic 2023 | 2,3700 | 2,3700 | 2,2280 | 2,3300 | 2,3300 | 1.400 |
| 15 dic 2023 | 2,3900 | 2,3900 | 2,3700 | 2,3700 | 2,3700 | 700 |
| 14 dic 2023 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
| 13 dic 2023 | 2,1200 | 2,3000 | 2,1200 | 2,2900 | 2,2900 | 4.700 |
| 12 dic 2023 | 2,2800 | 2,3570 | 2,1390 | 2,1390 | 2,1390 | 1.200 |
| 11 dic 2023 | 2,4100 | 2,4170 | 2,2700 | 2,2700 | 2,2700 | 2.700 |
| 08 dic 2023 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 300 |
| 07 dic 2023 | 2,5600 | 2,5600 | 2,3210 | 2,5300 | 2,5300 | 900 |
| 06 dic 2023 | 2,1900 | 2,5370 | 2,1300 | 2,5370 | 2,5370 | 5.200 |
| 05 dic 2023 | 2,1900 | 2,3400 | 2,1900 | 2,3400 | 2,3400 | 700 |
| 04 dic 2023 | 2,4700 | 2,4700 | 2,3240 | 2,3500 | 2,3500 | 2.500 |
| 01 dic 2023 | 2,3000 | 2,4000 | 2,3000 | 2,4000 | 2,4000 | 1.100 |
| *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.