Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.332,94 +1.365,20 (+2,28%)
Victory Science & Technology (USSCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:06PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | - | - | - | - | - | - |
| 16 mag 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 15 mag 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 14 mag 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 13 mag 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 10 mag 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 09 mag 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 08 mag 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 07 mag 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 06 mag 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 03 mag 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 02 mag 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 01 mag 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 30 apr 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 29 apr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 26 apr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 25 apr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 24 apr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 23 apr 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 22 apr 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 19 apr 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 18 apr 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 17 apr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 16 apr 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 15 apr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 12 apr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 11 apr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 10 apr 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 09 apr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 08 apr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 05 apr 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 04 apr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 03 apr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 02 apr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 01 apr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 28 mar 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 27 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 26 mar 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 25 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 22 mar 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 21 mar 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 20 mar 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 19 mar 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 18 mar 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 15 mar 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 14 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 13 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 12 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 11 mar 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 08 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 07 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 06 mar 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 05 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 04 mar 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 01 mar 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 29 feb 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 28 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 27 feb 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 26 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 23 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 22 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 21 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 20 feb 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 16 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 15 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 14 feb 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 13 feb 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 12 feb 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 09 feb 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 08 feb 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 07 feb 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 06 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 05 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 02 feb 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 01 feb 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 31 gen 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 30 gen 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 29 gen 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 26 gen 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 25 gen 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 24 gen 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 23 gen 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 22 gen 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 19 gen 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 18 gen 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 17 gen 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 16 gen 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 12 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 11 gen 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 10 gen 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 09 gen 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 08 gen 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 05 gen 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 04 gen 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 03 gen 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 02 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 29 dic 2023 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 28 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 27 dic 2023 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 26 dic 2023 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
| *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.