Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.267,51 +181,71 (+0,48%) Nasdaq
15.938,73 +326,97 (+2,09%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,64 +0,07 (+0,08%) Bitcoin EUR
59.722,24 -716,51 (-1,19%)
Wheels Up Experience Inc. (UP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:52PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 2,3200 | 2,4050 | 2,2800 | 2,2950 | 2,2950 | 324.017 |
| 25 apr 2024 | 2,2100 | 2,3900 | 2,1100 | 2,3100 | 2,3100 | 709.700 |
| 24 apr 2024 | 2,4100 | 2,4200 | 2,2500 | 2,2500 | 2,2500 | 326.200 |
| 23 apr 2024 | 2,3600 | 2,5000 | 2,3450 | 2,4100 | 2,4100 | 439.000 |
| 22 apr 2024 | 2,4900 | 2,4900 | 2,2450 | 2,3200 | 2,3200 | 733.400 |
| 19 apr 2024 | 2,6300 | 2,7000 | 2,4400 | 2,5100 | 2,5100 | 851.600 |
| 18 apr 2024 | 2,7500 | 2,7500 | 2,5800 | 2,6600 | 2,6600 | 513.600 |
| 17 apr 2024 | 2,6700 | 2,8600 | 2,6700 | 2,7400 | 2,7400 | 682.400 |
| 16 apr 2024 | 2,6400 | 2,7150 | 2,5700 | 2,6500 | 2,6500 | 324.300 |
| 15 apr 2024 | 2,6200 | 2,7100 | 2,5700 | 2,6600 | 2,6600 | 537.900 |
| 12 apr 2024 | 2,8600 | 2,8600 | 2,6500 | 2,6600 | 2,6600 | 517.500 |
| 11 apr 2024 | 2,8700 | 3,0100 | 2,7300 | 2,8800 | 2,8800 | 492.000 |
| 10 apr 2024 | 2,7700 | 2,8650 | 2,6900 | 2,8500 | 2,8500 | 466.300 |
| 09 apr 2024 | 2,7900 | 3,0500 | 2,7500 | 2,9300 | 2,9300 | 592.900 |
| 08 apr 2024 | 2,6600 | 2,7700 | 2,6350 | 2,7200 | 2,7200 | 263.000 |
| 05 apr 2024 | 2,6300 | 2,7000 | 2,5100 | 2,6600 | 2,6600 | 552.700 |
| 04 apr 2024 | 2,7200 | 2,9300 | 2,6100 | 2,6500 | 2,6500 | 733.100 |
| 03 apr 2024 | 2,6200 | 2,7400 | 2,5200 | 2,7100 | 2,7100 | 414.000 |
| 02 apr 2024 | 2,8200 | 2,8200 | 2,5300 | 2,6200 | 2,6200 | 601.700 |
| 01 apr 2024 | 2,8800 | 2,9400 | 2,6900 | 2,8800 | 2,8800 | 566.800 |
| 28 mar 2024 | 3,0100 | 3,1050 | 2,8400 | 2,8700 | 2,8700 | 394.000 |
| 27 mar 2024 | 2,8900 | 3,0100 | 2,7700 | 3,0100 | 3,0100 | 414.900 |
| 26 mar 2024 | 3,0600 | 3,0600 | 2,8510 | 2,8800 | 2,8800 | 389.200 |
| 25 mar 2024 | 3,0700 | 3,2400 | 2,9200 | 3,0300 | 3,0300 | 480.100 |
| 22 mar 2024 | 3,1300 | 3,2450 | 3,0000 | 3,0900 | 3,0900 | 737.100 |
| 21 mar 2024 | 2,8000 | 3,1400 | 2,7600 | 3,1300 | 3,1300 | 954.800 |
| 20 mar 2024 | 2,6500 | 2,7700 | 2,6100 | 2,7600 | 2,7600 | 774.400 |
| 19 mar 2024 | 2,5100 | 2,7900 | 2,5000 | 2,7900 | 2,7900 | 715.900 |
| 18 mar 2024 | 2,6100 | 2,6300 | 2,3910 | 2,5600 | 2,5600 | 654.000 |
| 15 mar 2024 | 2,7400 | 2,9500 | 2,6150 | 2,6600 | 2,6600 | 1.445.000 |
| 14 mar 2024 | 2,5400 | 2,7500 | 2,5310 | 2,7200 | 2,7200 | 779.800 |
| 13 mar 2024 | 2,4200 | 2,5900 | 2,4100 | 2,5600 | 2,5600 | 807.300 |
| 12 mar 2024 | 2,3900 | 2,4900 | 2,2900 | 2,4600 | 2,4600 | 640.700 |
| 11 mar 2024 | 2,3700 | 2,4450 | 2,2200 | 2,4200 | 2,4200 | 668.000 |
| 08 mar 2024 | 2,4200 | 2,5100 | 2,4000 | 2,4200 | 2,4200 | 627.500 |
| 07 mar 2024 | 2,7200 | 2,7900 | 2,2350 | 2,4100 | 2,4100 | 1.350.900 |
| 06 mar 2024 | 2,7000 | 2,7700 | 2,6200 | 2,7500 | 2,7500 | 779.700 |
| 05 mar 2024 | 2,6800 | 2,8000 | 2,6100 | 2,6300 | 2,6300 | 773.500 |
| 04 mar 2024 | 2,9300 | 2,9400 | 2,6850 | 2,7200 | 2,7200 | 691.500 |
| 01 mar 2024 | 2,8000 | 3,0200 | 2,6600 | 2,9100 | 2,9100 | 723.500 |
| 29 feb 2024 | 2,8500 | 2,9100 | 2,7300 | 2,8000 | 2,8000 | 502.000 |
| 28 feb 2024 | 3,0000 | 3,0100 | 2,8100 | 2,8200 | 2,8200 | 683.200 |
| 27 feb 2024 | 3,1400 | 3,1690 | 2,9400 | 3,0300 | 3,0300 | 702.300 |
| 26 feb 2024 | 2,9800 | 3,0900 | 2,9100 | 3,0700 | 3,0700 | 564.300 |
| 23 feb 2024 | 3,0100 | 3,1000 | 2,7700 | 3,0000 | 3,0000 | 684.600 |
| 22 feb 2024 | 3,2100 | 3,2220 | 3,0000 | 3,0100 | 3,0100 | 441.700 |
| 21 feb 2024 | 3,3400 | 3,4000 | 3,0300 | 3,1600 | 3,1600 | 964.200 |
| 20 feb 2024 | 3,4000 | 3,5100 | 3,3000 | 3,3800 | 3,3800 | 480.800 |
| 16 feb 2024 | 3,3800 | 3,6200 | 3,2900 | 3,4200 | 3,4200 | 718.200 |
| 15 feb 2024 | 3,2300 | 3,4400 | 3,2300 | 3,3800 | 3,3800 | 578.000 |
| 14 feb 2024 | 3,5800 | 3,6440 | 3,1050 | 3,2100 | 3,2100 | 1.045.000 |
| 13 feb 2024 | 3,6100 | 3,7290 | 3,4100 | 3,5100 | 3,5100 | 822.200 |
| 12 feb 2024 | 3,5200 | 3,9550 | 3,4810 | 3,8500 | 3,8500 | 716.500 |
| 09 feb 2024 | 3,4300 | 3,5400 | 3,3200 | 3,5300 | 3,5300 | 729.500 |
| 08 feb 2024 | 3,4500 | 3,5850 | 3,3700 | 3,4300 | 3,4300 | 730.000 |
| 07 feb 2024 | 3,4900 | 3,5960 | 3,3000 | 3,3600 | 3,3600 | 664.200 |
| 06 feb 2024 | 3,3300 | 3,6500 | 3,3300 | 3,4900 | 3,4900 | 841.700 |
| 05 feb 2024 | 3,3100 | 3,5800 | 3,2500 | 3,3500 | 3,3500 | 784.600 |
| 02 feb 2024 | 3,4600 | 3,4600 | 3,2700 | 3,3800 | 3,3800 | 541.300 |
| 01 feb 2024 | 3,3100 | 3,6100 | 3,3100 | 3,4100 | 3,4100 | 661.700 |
| 31 gen 2024 | 3,1900 | 3,5100 | 3,1900 | 3,3100 | 3,3100 | 625.300 |
| 30 gen 2024 | 3,3300 | 3,4190 | 3,1950 | 3,2700 | 3,2700 | 398.600 |
| 29 gen 2024 | 3,0800 | 3,4800 | 3,0500 | 3,3800 | 3,3800 | 1.054.700 |
| 26 gen 2024 | 3,2000 | 3,2580 | 3,0150 | 3,1000 | 3,1000 | 688.900 |
| 25 gen 2024 | 3,5100 | 3,5700 | 3,1000 | 3,1200 | 3,1200 | 955.300 |
| 24 gen 2024 | 3,7600 | 3,9700 | 3,3900 | 3,4000 | 3,4000 | 720.400 |
| 23 gen 2024 | 3,5600 | 4,1500 | 3,5600 | 3,7700 | 3,7700 | 1.317.000 |
| 22 gen 2024 | 3,3300 | 3,6900 | 3,2100 | 3,5200 | 3,5200 | 850.200 |
| 19 gen 2024 | 3,6900 | 3,6900 | 3,0700 | 3,3300 | 3,3300 | 1.317.800 |
| 18 gen 2024 | 3,6500 | 3,7780 | 3,2500 | 3,6500 | 3,6500 | 863.700 |
| 17 gen 2024 | 3,6900 | 3,9700 | 3,5400 | 3,6200 | 3,6200 | 820.400 |
| 16 gen 2024 | 4,1800 | 4,3100 | 3,5300 | 3,9100 | 3,9100 | 1.834.900 |
| 12 gen 2024 | 4,3800 | 4,7600 | 3,9400 | 4,1400 | 4,1400 | 1.208.000 |
| 11 gen 2024 | 4,2600 | 4,5360 | 4,2200 | 4,3800 | 4,3800 | 1.003.000 |
| 10 gen 2024 | 4,7600 | 4,7700 | 4,1100 | 4,2500 | 4,2500 | 1.373.500 |
| 09 gen 2024 | 4,3700 | 4,9400 | 4,1400 | 4,8100 | 4,8100 | 1.397.600 |
| 08 gen 2024 | 4,8500 | 5,1000 | 4,2100 | 4,2500 | 4,2500 | 2.143.700 |
| 05 gen 2024 | 4,1600 | 5,0400 | 4,0100 | 4,9300 | 4,9300 | 1.989.000 |
| 04 gen 2024 | 4,2000 | 4,3800 | 3,7200 | 4,2000 | 4,2000 | 1.574.400 |
| 03 gen 2024 | 3,6400 | 4,2400 | 3,4600 | 4,1500 | 4,1500 | 1.728.600 |
| 02 gen 2024 | 3,5200 | 4,1300 | 3,4400 | 3,8600 | 3,8600 | 2.578.300 |
| 29 dic 2023 | 3,9000 | 3,9700 | 3,3900 | 3,4300 | 3,4300 | 2.471.900 |
| 28 dic 2023 | 5,8300 | 5,8700 | 3,7600 | 4,0200 | 4,0200 | 7.947.300 |
| 27 dic 2023 | 4,2500 | 6,0800 | 3,8100 | 5,7400 | 5,7400 | 8.868.000 |
| 26 dic 2023 | 3,1900 | 4,4400 | 3,0900 | 4,2000 | 4,2000 | 4.536.600 |
| 22 dic 2023 | 2,8800 | 3,3900 | 2,7600 | 3,1700 | 3,1700 | 2.587.700 |
| 21 dic 2023 | 2,3000 | 2,8100 | 2,1610 | 2,7500 | 2,7500 | 1.349.200 |
| 20 dic 2023 | 2,2200 | 2,4400 | 2,0600 | 2,2400 | 2,2400 | 1.664.600 |
| 19 dic 2023 | 1,9400 | 2,2000 | 1,8540 | 2,1900 | 2,1900 | 1.568.600 |
| 18 dic 2023 | 1,7600 | 1,8700 | 1,6650 | 1,8700 | 1,8700 | 1.722.700 |
| 15 dic 2023 | 1,8900 | 1,9160 | 1,7400 | 1,7600 | 1,7600 | 998.800 |
| 14 dic 2023 | 1,6500 | 1,9100 | 1,6200 | 1,8900 | 1,8900 | 2.034.600 |
| 13 dic 2023 | 1,5400 | 1,6700 | 1,4000 | 1,6600 | 1,6600 | 1.996.000 |
| 12 dic 2023 | 1,7100 | 1,7570 | 1,5300 | 1,5500 | 1,5500 | 589.600 |
| 11 dic 2023 | 1,8200 | 1,8500 | 1,6950 | 1,7400 | 1,7400 | 546.800 |
| 08 dic 2023 | 1,9200 | 1,9200 | 1,8000 | 1,8600 | 1,8600 | 292.100 |
| 07 dic 2023 | 1,9600 | 1,9600 | 1,8200 | 1,8300 | 1,8300 | 344.300 |
| 06 dic 2023 | 1,9700 | 1,9800 | 1,8400 | 1,9300 | 1,9300 | 513.600 |
| 05 dic 2023 | 2,1900 | 2,2100 | 1,8800 | 1,9000 | 1,9000 | 745.700 |
| 04 dic 2023 | 2,3300 | 2,3600 | 2,1100 | 2,1200 | 2,1200 | 863.100 |
| *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.