Italia markets open in 8 hours 9 minutes
Dow Jones
39.558,11 +126,60 (+0,32%) Nasdaq
16.511,18 +122,94 (+0,75%) Nikkei 225
38.356,06 +176,60 (+0,46%) EUR/USD
1,0820 +0,0027 (+0,25%) Bitcoin EUR
57.053,51 -1.008,67 (-1,74%) CMC Crypto 200
1.267,79 -23,61 (-1,83%)
Veritone, Inc. (VERI)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 mag 2024 | 3,2600 | 3,5600 | 3,2600 | 3,3000 | 3,3000 | 730.806 |
| 13 mag 2024 | 3,0700 | 3,4500 | 3,0700 | 3,3500 | 3,3500 | 770.400 |
| 10 mag 2024 | 3,6100 | 3,7100 | 3,0500 | 3,1500 | 3,1500 | 1.239.400 |
| 09 mag 2024 | 3,8000 | 4,1800 | 3,4700 | 3,6100 | 3,6100 | 1.551.800 |
| 08 mag 2024 | 3,6000 | 4,5500 | 3,3600 | 3,7300 | 3,7300 | 5.632.400 |
| 07 mag 2024 | 3,6000 | 3,6300 | 3,3000 | 3,3300 | 3,3300 | 997.300 |
| 06 mag 2024 | 3,3700 | 3,5000 | 3,2410 | 3,4900 | 3,4900 | 686.200 |
| 03 mag 2024 | 3,4000 | 3,6300 | 3,3200 | 3,3600 | 3,3600 | 491.000 |
| 02 mag 2024 | 3,2300 | 3,3300 | 3,1500 | 3,2750 | 3,2750 | 490.500 |
| 01 mag 2024 | 3,2600 | 3,4100 | 3,1200 | 3,2200 | 3,2200 | 1.012.300 |
| 30 apr 2024 | 3,4500 | 3,4700 | 3,2200 | 3,2700 | 3,2700 | 740.900 |
| 29 apr 2024 | 3,5800 | 3,8200 | 3,3300 | 3,4100 | 3,4100 | 907.800 |
| 26 apr 2024 | 3,4600 | 3,6900 | 3,3100 | 3,5100 | 3,5100 | 764.800 |
| 25 apr 2024 | 3,4300 | 3,5300 | 3,3100 | 3,4150 | 3,4150 | 508.700 |
| 24 apr 2024 | 3,9700 | 3,9920 | 3,4310 | 3,5600 | 3,5600 | 1.401.400 |
| 23 apr 2024 | 3,4800 | 4,0500 | 3,4800 | 3,8300 | 3,8300 | 1.017.000 |
| 22 apr 2024 | 3,7200 | 3,8300 | 3,3300 | 3,5600 | 3,5600 | 1.035.000 |
| 19 apr 2024 | 3,7100 | 3,9000 | 3,5200 | 3,6600 | 3,6600 | 773.300 |
| 18 apr 2024 | 3,7900 | 4,0300 | 3,6400 | 3,8500 | 3,8500 | 766.900 |
| 17 apr 2024 | 4,3800 | 4,5870 | 3,5200 | 3,7800 | 3,7800 | 2.839.200 |
| 16 apr 2024 | 4,4400 | 4,9380 | 4,3600 | 4,3750 | 4,3750 | 1.305.600 |
| 15 apr 2024 | 4,7500 | 5,0600 | 4,5200 | 4,5700 | 4,5700 | 1.105.200 |
| 12 apr 2024 | 4,7400 | 5,1300 | 4,5800 | 4,8600 | 4,8600 | 1.782.700 |
| 11 apr 2024 | 5,1300 | 5,3560 | 4,4500 | 4,7200 | 4,7200 | 3.454.500 |
| 10 apr 2024 | 6,2300 | 6,4280 | 5,1500 | 5,2400 | 5,2400 | 3.712.200 |
| 09 apr 2024 | 6,9700 | 7,1700 | 6,2600 | 6,3900 | 6,3900 | 1.690.300 |
| 08 apr 2024 | 6,3000 | 7,1700 | 6,1550 | 6,9700 | 6,9700 | 1.965.000 |
| 05 apr 2024 | 6,5000 | 6,9400 | 6,1600 | 6,5350 | 6,5350 | 2.281.600 |
| 04 apr 2024 | 6,5200 | 7,7600 | 6,5100 | 6,8700 | 6,8700 | 5.382.600 |
| 03 apr 2024 | 5,9400 | 6,5000 | 5,7300 | 6,4500 | 6,4500 | 2.428.100 |
| 02 apr 2024 | 5,2700 | 6,0900 | 4,8300 | 6,0400 | 6,0400 | 2.840.400 |
| 01 apr 2024 | 5,2200 | 5,7000 | 5,2000 | 5,3600 | 5,3600 | 1.555.200 |
| 28 mar 2024 | 5,5100 | 5,9900 | 4,9300 | 5,2600 | 5,2600 | 4.122.400 |
| 27 mar 2024 | 6,0100 | 6,9900 | 5,5800 | 5,7600 | 5,7600 | 5.761.400 |
| 26 mar 2024 | 5,1000 | 6,3800 | 4,7120 | 6,1600 | 6,1600 | 9.402.400 |
| 25 mar 2024 | 4,8700 | 5,4800 | 4,3200 | 5,0100 | 5,0100 | 4.542.200 |
| 22 mar 2024 | 3,6800 | 5,1800 | 3,6800 | 4,8700 | 4,8700 | 8.387.200 |
| 21 mar 2024 | 4,0000 | 4,0600 | 3,5100 | 3,6700 | 3,6700 | 2.372.200 |
| 20 mar 2024 | 3,9100 | 4,4700 | 3,6600 | 3,9600 | 3,9600 | 4.759.800 |
| 19 mar 2024 | 3,1500 | 4,2500 | 3,1100 | 3,9150 | 3,9150 | 5.811.200 |
| 18 mar 2024 | 4,2600 | 4,3000 | 2,8200 | 3,4500 | 3,4500 | 8.336.700 |
| 15 mar 2024 | 2,7400 | 3,9000 | 2,7300 | 3,8800 | 3,8800 | 13.687.200 |
| 14 mar 2024 | 2,2400 | 3,0900 | 2,2100 | 2,7300 | 2,7300 | 22.703.200 |
| 13 mar 2024 | 1,7900 | 3,0690 | 1,7430 | 2,1700 | 2,1700 | 23.257.100 |
| 12 mar 2024 | 1,8600 | 1,9300 | 1,6550 | 1,7100 | 1,7100 | 904.200 |
| 11 mar 2024 | 2,3000 | 2,3600 | 1,8400 | 1,8450 | 1,8450 | 691.400 |
| 08 mar 2024 | 2,2300 | 2,3250 | 2,1210 | 2,2400 | 2,2400 | 444.400 |
| 07 mar 2024 | 2,1800 | 2,2300 | 2,1100 | 2,1900 | 2,1900 | 259.100 |
| 06 mar 2024 | 2,0000 | 2,1450 | 2,0000 | 2,1000 | 2,1000 | 341.200 |
| 05 mar 2024 | 2,2900 | 2,3000 | 1,8900 | 1,9700 | 1,9700 | 581.900 |
| 04 mar 2024 | 2,3000 | 2,4350 | 2,2300 | 2,3000 | 2,3000 | 425.600 |
| 01 mar 2024 | 2,2900 | 2,3300 | 2,1100 | 2,2500 | 2,2500 | 431.900 |
| 29 feb 2024 | 2,1200 | 2,2950 | 2,0900 | 2,2900 | 2,2900 | 470.300 |
| 28 feb 2024 | 2,1400 | 2,2300 | 2,0200 | 2,0450 | 2,0450 | 440.400 |
| 27 feb 2024 | 1,9100 | 2,2000 | 1,8500 | 2,1400 | 2,1400 | 660.700 |
| 26 feb 2024 | 1,7800 | 1,8600 | 1,7700 | 1,8500 | 1,8500 | 236.900 |
| 23 feb 2024 | 1,9600 | 1,9600 | 1,7500 | 1,7950 | 1,7950 | 391.700 |
| 22 feb 2024 | 1,9700 | 2,0500 | 1,9200 | 1,9450 | 1,9450 | 423.300 |
| 21 feb 2024 | 2,2600 | 2,2900 | 1,8900 | 1,9400 | 1,9400 | 691.900 |
| 20 feb 2024 | 2,4600 | 2,5400 | 2,2900 | 2,3100 | 2,3100 | 502.000 |
| 16 feb 2024 | 2,5900 | 2,6250 | 2,3100 | 2,5100 | 2,5100 | 724.600 |
| 15 feb 2024 | 2,5200 | 2,6000 | 2,3000 | 2,5950 | 2,5950 | 823.400 |
| 14 feb 2024 | 2,2300 | 2,5600 | 2,2200 | 2,4550 | 2,4550 | 1.116.400 |
| 13 feb 2024 | 1,9000 | 2,2500 | 1,7800 | 2,2000 | 2,2000 | 923.100 |
| 12 feb 2024 | 1,9000 | 2,0900 | 1,8920 | 1,9900 | 1,9900 | 610.300 |
| 09 feb 2024 | 1,7700 | 1,9150 | 1,7300 | 1,8800 | 1,8800 | 451.300 |
| 08 feb 2024 | 1,7200 | 1,7450 | 1,6650 | 1,7300 | 1,7300 | 256.200 |
| 07 feb 2024 | 1,7900 | 1,8000 | 1,7200 | 1,7200 | 1,7200 | 177.300 |
| 06 feb 2024 | 1,7000 | 1,8600 | 1,7000 | 1,7900 | 1,7900 | 208.400 |
| 05 feb 2024 | 1,7400 | 1,7840 | 1,6850 | 1,7000 | 1,7000 | 134.000 |
| 02 feb 2024 | 1,6900 | 1,7900 | 1,6900 | 1,7800 | 1,7800 | 261.600 |
| 01 feb 2024 | 1,7400 | 1,8400 | 1,6900 | 1,7000 | 1,7000 | 323.700 |
| 31 gen 2024 | 1,7600 | 1,7650 | 1,6500 | 1,6500 | 1,6500 | 212.900 |
| 30 gen 2024 | 1,7900 | 1,7900 | 1,6650 | 1,7700 | 1,7700 | 258.000 |
| 29 gen 2024 | 1,7300 | 1,8000 | 1,6650 | 1,7950 | 1,7950 | 142.500 |
| 26 gen 2024 | 1,8000 | 1,8000 | 1,6900 | 1,7000 | 1,7000 | 232.100 |
| 25 gen 2024 | 1,8000 | 1,8800 | 1,7650 | 1,7950 | 1,7950 | 237.400 |
| 24 gen 2024 | 1,9500 | 1,9900 | 1,7900 | 1,8150 | 1,8150 | 354.100 |
| 23 gen 2024 | 1,8100 | 1,9400 | 1,8100 | 1,8700 | 1,8700 | 322.500 |
| 22 gen 2024 | 1,7000 | 1,8500 | 1,6900 | 1,8500 | 1,8500 | 339.100 |
| 19 gen 2024 | 1,6400 | 1,6920 | 1,5600 | 1,6900 | 1,6900 | 269.200 |
| 18 gen 2024 | 1,7200 | 1,7200 | 1,6000 | 1,6500 | 1,6500 | 374.900 |
| 17 gen 2024 | 1,6700 | 1,7300 | 1,6250 | 1,6950 | 1,6950 | 158.500 |
| 16 gen 2024 | 1,7300 | 1,7620 | 1,6000 | 1,6800 | 1,6800 | 294.700 |
| 12 gen 2024 | 1,6900 | 1,8300 | 1,5900 | 1,7950 | 1,7950 | 687.800 |
| 11 gen 2024 | 1,7000 | 1,7400 | 1,5500 | 1,6500 | 1,6500 | 403.900 |
| 10 gen 2024 | 1,5300 | 1,8700 | 1,5000 | 1,7200 | 1,7200 | 658.100 |
| 09 gen 2024 | 1,6300 | 1,6500 | 1,4800 | 1,4850 | 1,4850 | 363.600 |
| 08 gen 2024 | 1,6600 | 1,6600 | 1,6000 | 1,6500 | 1,6500 | 302.700 |
| 05 gen 2024 | 1,7500 | 1,8090 | 1,6500 | 1,6600 | 1,6600 | 279.400 |
| 04 gen 2024 | 1,7200 | 1,7870 | 1,7100 | 1,7300 | 1,7300 | 239.700 |
| 03 gen 2024 | 1,7600 | 1,8100 | 1,7100 | 1,7100 | 1,7100 | 317.300 |
| 02 gen 2024 | 1,8900 | 1,9300 | 1,7900 | 1,8200 | 1,8200 | 430.800 |
| 29 dic 2023 | 1,9200 | 1,9200 | 1,7910 | 1,8100 | 1,8100 | 497.800 |
| 28 dic 2023 | 2,0200 | 2,0700 | 1,9110 | 1,9200 | 1,9200 | 458.700 |
| 27 dic 2023 | 2,0500 | 2,0600 | 1,9800 | 2,0200 | 2,0200 | 318.800 |
| 26 dic 2023 | 2,0300 | 2,1150 | 2,0100 | 2,0400 | 2,0400 | 291.900 |
| 22 dic 2023 | 1,9500 | 2,0400 | 1,9100 | 2,0200 | 2,0200 | 377.400 |
| 21 dic 2023 | 1,7900 | 1,9300 | 1,7900 | 1,9200 | 1,9200 | 345.500 |
| 20 dic 2023 | 1,9100 | 1,9500 | 1,7800 | 1,8000 | 1,8000 | 447.800 |
| *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.