Italia markets closed
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) EUR/USD
1,0815 +0,0028 (+0,26%) Bitcoin EUR
53.404,21 -2.276,73 (-4,09%) CMC Crypto 200
1.201,60 -59,59 (-4,72%)
Vacasa, Inc. (VCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EDT
Dopo ore:
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 lug 2024 | 4,4600 | 4,6900 | 4,4200 | 4,4900 | 4,4900 | 32.100 |
| 02 lug 2024 | 4,4200 | 4,5100 | 4,3200 | 4,4950 | 4,4950 | 17.400 |
| 01 lug 2024 | 4,8100 | 4,8100 | 4,3200 | 4,4600 | 4,4600 | 77.000 |
| 28 giu 2024 | 4,6400 | 5,0700 | 4,4400 | 4,8700 | 4,8700 | 1.173.900 |
| 27 giu 2024 | 4,9400 | 5,2200 | 4,5600 | 4,6600 | 4,6600 | 116.400 |
| 26 giu 2024 | 4,1800 | 5,0000 | 4,1800 | 4,9300 | 4,9300 | 122.000 |
| 25 giu 2024 | 4,4100 | 4,5100 | 4,2000 | 4,2700 | 4,2700 | 113.300 |
| 24 giu 2024 | 4,3600 | 4,6460 | 4,1600 | 4,4400 | 4,4400 | 70.600 |
| 21 giu 2024 | 4,5100 | 4,5600 | 4,2950 | 4,3600 | 4,3600 | 122.500 |
| 20 giu 2024 | 5,3600 | 5,5000 | 4,5100 | 4,5100 | 4,5100 | 129.500 |
| 18 giu 2024 | 4,5200 | 6,2500 | 4,5000 | 5,5700 | 5,5700 | 458.400 |
| 17 giu 2024 | 4,3900 | 4,6400 | 4,3300 | 4,5200 | 4,5200 | 76.200 |
| 14 giu 2024 | 4,3100 | 4,5000 | 4,3100 | 4,4000 | 4,4000 | 32.200 |
| 13 giu 2024 | 4,2800 | 4,4300 | 4,1600 | 4,3400 | 4,3400 | 33.400 |
| 12 giu 2024 | 4,3500 | 4,7100 | 4,1900 | 4,2300 | 4,2300 | 42.900 |
| 11 giu 2024 | 4,0600 | 4,3000 | 4,0600 | 4,2800 | 4,2800 | 45.300 |
| 10 giu 2024 | 4,2000 | 4,3300 | 4,0800 | 4,0800 | 4,0800 | 33.100 |
| 07 giu 2024 | 4,1500 | 4,2800 | 4,0100 | 4,1200 | 4,1200 | 57.800 |
| 06 giu 2024 | 4,2000 | 4,4100 | 4,2000 | 4,2600 | 4,2600 | 34.500 |
| 05 giu 2024 | 4,1300 | 4,3400 | 4,1200 | 4,2000 | 4,2000 | 39.700 |
| 04 giu 2024 | 4,3800 | 4,5300 | 4,0700 | 4,0700 | 4,0700 | 55.200 |
| 03 giu 2024 | 4,6100 | 4,7400 | 4,3500 | 4,4100 | 4,4100 | 58.800 |
| 31 mag 2024 | 4,8800 | 4,8800 | 4,4800 | 4,6000 | 4,6000 | 63.400 |
| 30 mag 2024 | 4,2800 | 4,9200 | 4,1500 | 4,9000 | 4,9000 | 207.700 |
| 29 mag 2024 | 3,8500 | 4,3200 | 3,8200 | 4,0600 | 4,0600 | 163.300 |
| 28 mag 2024 | 4,6000 | 4,6000 | 3,8200 | 3,8500 | 3,8500 | 215.800 |
| 24 mag 2024 | 4,3600 | 4,7400 | 4,3600 | 4,5900 | 4,5900 | 126.900 |
| 23 mag 2024 | 4,4700 | 4,6100 | 4,1900 | 4,1900 | 4,1900 | 113.300 |
| 22 mag 2024 | 4,8500 | 4,8500 | 4,4200 | 4,4600 | 4,4600 | 103.100 |
| 21 mag 2024 | 4,2400 | 4,9000 | 4,1900 | 4,8400 | 4,8400 | 116.100 |
| 20 mag 2024 | 4,3400 | 4,4600 | 4,0100 | 4,3500 | 4,3500 | 114.800 |
| 17 mag 2024 | 4,6100 | 4,7900 | 4,1600 | 4,1650 | 4,1650 | 189.300 |
| 16 mag 2024 | 4,8900 | 4,9600 | 4,4500 | 4,6700 | 4,6700 | 649.200 |
| 15 mag 2024 | 5,3500 | 5,4300 | 4,8600 | 4,8700 | 4,8700 | 138.900 |
| 14 mag 2024 | 5,6700 | 5,8800 | 5,2700 | 5,3000 | 5,3000 | 111.300 |
| 13 mag 2024 | 5,9900 | 6,2500 | 5,5750 | 5,6700 | 5,6700 | 82.800 |
| 10 mag 2024 | 6,0100 | 6,6900 | 5,6000 | 5,9900 | 5,9900 | 238.400 |
| 09 mag 2024 | 7,0100 | 7,0100 | 6,2000 | 6,5100 | 6,5100 | 111.000 |
| 08 mag 2024 | 7,1000 | 7,2750 | 6,8600 | 6,9700 | 6,9700 | 45.500 |
| 07 mag 2024 | 7,1200 | 7,3000 | 7,0900 | 7,1600 | 7,1600 | 28.900 |
| 06 mag 2024 | 7,4400 | 7,6100 | 6,8700 | 7,0500 | 7,0500 | 83.700 |
| 03 mag 2024 | 7,8000 | 7,8000 | 7,6200 | 7,6500 | 7,6500 | 17.900 |
| 02 mag 2024 | 7,6700 | 8,0100 | 7,5560 | 7,7100 | 7,7100 | 28.900 |
| 01 mag 2024 | 7,7100 | 7,9200 | 7,4400 | 7,6600 | 7,6600 | 38.200 |
| 30 apr 2024 | 7,9300 | 8,0800 | 7,5900 | 7,7900 | 7,7900 | 68.300 |
| 29 apr 2024 | 7,5700 | 8,0000 | 7,4500 | 7,9300 | 7,9300 | 88.300 |
| 26 apr 2024 | 6,9600 | 8,1900 | 6,8000 | 7,5000 | 7,5000 | 172.000 |
| 25 apr 2024 | 6,7950 | 7,1000 | 6,7500 | 6,8800 | 6,8800 | 96.000 |
| 24 apr 2024 | 6,5650 | 6,8100 | 6,3800 | 6,7800 | 6,7800 | 25.700 |
| 23 apr 2024 | 5,9600 | 6,5600 | 5,8500 | 6,4300 | 6,4300 | 50.800 |
| 22 apr 2024 | 6,0500 | 6,1000 | 5,6200 | 5,8800 | 5,8800 | 57.100 |
| 19 apr 2024 | 5,9800 | 6,0900 | 5,8500 | 5,9700 | 5,9700 | 38.000 |
| 18 apr 2024 | 5,8700 | 6,0400 | 5,8200 | 6,0000 | 6,0000 | 37.000 |
| 17 apr 2024 | 6,0400 | 6,0400 | 5,7500 | 5,8900 | 5,8900 | 31.600 |
| 16 apr 2024 | 5,9100 | 6,0900 | 5,8800 | 6,0000 | 6,0000 | 40.500 |
| 15 apr 2024 | 6,0000 | 6,0540 | 5,7200 | 5,9500 | 5,9500 | 60.000 |
| 12 apr 2024 | 5,9100 | 6,1200 | 5,8100 | 6,0900 | 6,0900 | 45.500 |
| 11 apr 2024 | 6,2800 | 6,2800 | 5,8800 | 5,8800 | 5,8800 | 37.600 |
| 10 apr 2024 | 6,3200 | 6,3900 | 6,1200 | 6,1700 | 6,1700 | 35.000 |
| 09 apr 2024 | 6,3000 | 6,4400 | 6,2200 | 6,4400 | 6,4400 | 31.700 |
| 08 apr 2024 | 6,4200 | 6,4900 | 6,2400 | 6,2600 | 6,2600 | 80.700 |
| 05 apr 2024 | 6,2200 | 6,4200 | 6,2200 | 6,3200 | 6,3200 | 32.300 |
| 04 apr 2024 | 6,3300 | 6,4400 | 6,1500 | 6,2000 | 6,2000 | 70.800 |
| 03 apr 2024 | 6,2900 | 6,4300 | 6,1200 | 6,3600 | 6,3600 | 48.100 |
| 02 apr 2024 | 6,4800 | 6,7200 | 6,2000 | 6,2400 | 6,2400 | 53.700 |
| 01 apr 2024 | 6,8600 | 7,0300 | 6,4500 | 6,5500 | 6,5500 | 87.600 |
| 28 mar 2024 | 7,0900 | 7,0900 | 6,7800 | 6,8200 | 6,8200 | 155.900 |
| 27 mar 2024 | 7,1000 | 7,1100 | 6,6600 | 7,1100 | 7,1100 | 128.400 |
| 26 mar 2024 | 7,1600 | 7,1800 | 6,6500 | 7,0700 | 7,0700 | 194.700 |
| 25 mar 2024 | 7,1700 | 7,3700 | 6,8000 | 7,2400 | 7,2400 | 121.800 |
| 22 mar 2024 | 7,1400 | 7,4000 | 6,8400 | 7,1600 | 7,1600 | 67.900 |
| 21 mar 2024 | 6,8100 | 7,2500 | 6,7200 | 7,2400 | 7,2400 | 113.700 |
| 20 mar 2024 | 6,5000 | 7,0350 | 6,4000 | 6,8500 | 6,8500 | 173.600 |
| 19 mar 2024 | 6,4800 | 6,6300 | 6,3100 | 6,6000 | 6,6000 | 156.500 |
| 18 mar 2024 | 6,4100 | 6,4800 | 6,1600 | 6,4700 | 6,4700 | 85.200 |
| 15 mar 2024 | 6,2300 | 6,4150 | 6,2100 | 6,3200 | 6,3200 | 92.500 |
| 14 mar 2024 | 6,5000 | 6,6000 | 6,1900 | 6,3000 | 6,3000 | 156.000 |
| 13 mar 2024 | 6,4800 | 7,1200 | 6,4800 | 6,5800 | 6,5800 | 59.800 |
| 12 mar 2024 | 6,9500 | 7,0350 | 6,2100 | 6,3600 | 6,3600 | 122.400 |
| 11 mar 2024 | 6,9000 | 7,2500 | 6,7400 | 6,9500 | 6,9500 | 96.300 |
| 08 mar 2024 | 7,5800 | 7,6100 | 6,8000 | 6,9100 | 6,9100 | 82.200 |
| 07 mar 2024 | 7,7650 | 7,8900 | 7,4400 | 7,6000 | 7,6000 | 46.700 |
| 06 mar 2024 | 7,8100 | 7,9000 | 7,5200 | 7,7900 | 7,7900 | 99.900 |
| 05 mar 2024 | 7,8700 | 8,0200 | 7,7300 | 7,8050 | 7,8050 | 84.700 |
| 04 mar 2024 | 9,0000 | 9,0000 | 7,7000 | 7,7400 | 7,7400 | 110.800 |
| 01 mar 2024 | 9,3800 | 9,3800 | 8,6190 | 9,0700 | 9,0700 | 79.700 |
| 29 feb 2024 | 8,6600 | 9,6000 | 8,6600 | 9,4500 | 9,4500 | 272.800 |
| 28 feb 2024 | 11,1200 | 11,7000 | 10,7860 | 11,2600 | 11,2600 | 79.400 |
| 27 feb 2024 | 10,7700 | 11,4800 | 10,6300 | 11,1200 | 11,1200 | 65.100 |
| 26 feb 2024 | 9,8400 | 10,7780 | 9,8400 | 10,6900 | 10,6900 | 41.600 |
| 23 feb 2024 | 9,5000 | 9,9780 | 9,4000 | 9,9000 | 9,9000 | 64.000 |
| 22 feb 2024 | 9,4200 | 9,6300 | 9,1100 | 9,4400 | 9,4400 | 46.800 |
| 21 feb 2024 | 9,4600 | 9,4600 | 9,2000 | 9,3800 | 9,3800 | 17.300 |
| 20 feb 2024 | 9,0100 | 9,6500 | 9,0100 | 9,5500 | 9,5500 | 62.800 |
| 16 feb 2024 | 9,2400 | 9,3900 | 9,0700 | 9,1500 | 9,1500 | 58.900 |
| 15 feb 2024 | 9,4400 | 9,4500 | 9,1000 | 9,4400 | 9,4400 | 41.600 |
| 14 feb 2024 | 9,2600 | 9,4650 | 9,0600 | 9,4500 | 9,4500 | 63.200 |
| 13 feb 2024 | 8,8600 | 9,2700 | 8,8000 | 9,2600 | 9,2600 | 93.500 |
| 12 feb 2024 | 9,2750 | 9,7400 | 9,0100 | 9,0800 | 9,0800 | 35.100 |
| 09 feb 2024 | 9,1700 | 9,2000 | 8,8000 | 9,0400 | 9,0400 | 98.400 |
| *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.