Italia markets close in 5 hours 9 minutes
FTSE MIB
34.082,14 -69,27 (-0,20%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,59 +0,60 (+0,76%) Bitcoin EUR
56.806,70 -1.295,89 (-2,23%)
VERSES AI Inc. (VERS.NE)
Cboe CA - Cboe CA Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 1,0100 | 1,0600 | 0,9800 | 1,0600 | 1,0600 | 171.462 |
| 07 mag 2024 | 1,0500 | 1,0500 | 0,9900 | 1,0000 | 1,0000 | 671.981 |
| 06 mag 2024 | 1,0900 | 1,0900 | 1,0200 | 1,0500 | 1,0500 | 131.308 |
| 03 mag 2024 | 0,9800 | 1,0300 | 0,9700 | 1,0400 | 1,0400 | 43.104 |
| 02 mag 2024 | 0,9700 | 0,9800 | 0,9500 | 0,9600 | 0,9600 | 51.095 |
| 01 mag 2024 | 0,9500 | 0,9600 | 0,9300 | 0,9800 | 0,9800 | 34.556 |
| 30 apr 2024 | 0,9700 | 0,9700 | 0,9500 | 0,9700 | 0,9700 | 31.248 |
| 29 apr 2024 | 0,9700 | 0,9800 | 0,9600 | 0,9800 | 0,9800 | 56.990 |
| 26 apr 2024 | 0,9700 | 0,9700 | 0,9400 | 0,9700 | 0,9700 | 44.024 |
| 25 apr 2024 | 0,9600 | 0,9800 | 0,9300 | 0,9700 | 0,9700 | 140.838 |
| 24 apr 2024 | 0,9800 | 0,9800 | 0,9700 | 0,9800 | 0,9800 | 86.909 |
| 23 apr 2024 | 1,0000 | 1,0200 | 0,9800 | 0,9900 | 0,9900 | 187.018 |
| 22 apr 2024 | 0,9200 | 1,0800 | 0,9100 | 0,9900 | 0,9900 | 201.202 |
| 19 apr 2024 | 1,0300 | 1,0300 | 0,9100 | 0,9100 | 0,9100 | 318.491 |
| 18 apr 2024 | 1,0900 | 1,0900 | 0,9800 | 1,0200 | 1,0200 | 335.998 |
| 17 apr 2024 | 1,1000 | 1,1100 | 1,0700 | 1,0700 | 1,0700 | 65.381 |
| 16 apr 2024 | 1,1500 | 1,1500 | 1,0900 | 1,1300 | 1,1300 | 45.940 |
| 15 apr 2024 | 1,1000 | 1,1400 | 1,0400 | 1,1400 | 1,1400 | 239.515 |
| 12 apr 2024 | 1,1000 | 1,1500 | 1,0400 | 1,1000 | 1,1000 | 239.630 |
| 11 apr 2024 | 1,1400 | 1,1500 | 1,0100 | 1,1100 | 1,1100 | 327.580 |
| 10 apr 2024 | 1,0200 | 1,1500 | 0,9700 | 1,1400 | 1,1400 | 657.170 |
| 09 apr 2024 | 1,3600 | 1,3700 | 0,9600 | 1,1100 | 1,1100 | 1.452.753 |
| 08 apr 2024 | 1,4300 | 1,4400 | 1,3100 | 1,3500 | 1,3500 | 329.512 |
| 05 apr 2024 | 1,4600 | 1,4700 | 1,4300 | 1,4500 | 1,4500 | 97.983 |
| 04 apr 2024 | 1,5400 | 1,5400 | 1,4200 | 1,4800 | 1,4800 | 173.020 |
| 03 apr 2024 | 1,4700 | 1,5300 | 1,4200 | 1,4800 | 1,4800 | 122.953 |
| 02 apr 2024 | 1,4700 | 1,4800 | 1,4200 | 1,4700 | 1,4700 | 57.313 |
| 01 apr 2024 | 1,4500 | 1,4800 | 1,4000 | 1,4800 | 1,4800 | 93.823 |
| 28 mar 2024 | 1,4500 | 1,5000 | 1,4300 | 1,4300 | 1,4300 | 136.842 |
| 27 mar 2024 | 1,4400 | 1,5500 | 1,4300 | 1,4900 | 1,4900 | 164.909 |
| 26 mar 2024 | 1,4500 | 1,4600 | 1,4300 | 1,4400 | 1,4400 | 126.677 |
| 25 mar 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4300 | 1,4300 | 60.928 |
| 22 mar 2024 | 1,5000 | 1,5000 | 1,4400 | 1,4800 | 1,4800 | 91.249 |
| 21 mar 2024 | 1,5100 | 1,5600 | 1,4800 | 1,5000 | 1,5000 | 113.328 |
| 20 mar 2024 | 1,5900 | 1,5900 | 1,5000 | 1,4900 | 1,4900 | 79.505 |
| 19 mar 2024 | 1,5900 | 1,5900 | 1,5000 | 1,5800 | 1,5800 | 69.176 |
| 18 mar 2024 | 1,6600 | 1,6600 | 1,5000 | 1,6000 | 1,6000 | 256.769 |
| 15 mar 2024 | 1,6100 | 1,7000 | 1,6100 | 1,6400 | 1,6400 | 306.365 |
| 14 mar 2024 | 1,7000 | 1,8100 | 1,6000 | 1,6300 | 1,6300 | 342.042 |
| 13 mar 2024 | 1,5000 | 1,7800 | 1,4700 | 1,7700 | 1,7700 | 307.065 |
| 12 mar 2024 | 1,3800 | 1,4900 | 1,3800 | 1,4900 | 1,4900 | 156.833 |
| 11 mar 2024 | 1,4400 | 1,4500 | 1,3600 | 1,4200 | 1,4200 | 119.011 |
| 08 mar 2024 | 1,4600 | 1,4800 | 1,4200 | 1,4500 | 1,4500 | 217.963 |
| 07 mar 2024 | 1,5000 | 1,5000 | 1,4300 | 1,4900 | 1,4900 | 187.406 |
| 06 mar 2024 | 1,4800 | 1,5000 | 1,4400 | 1,5000 | 1,5000 | 299.281 |
| 05 mar 2024 | 1,4900 | 1,5000 | 1,4400 | 1,5000 | 1,5000 | 125.962 |
| 04 mar 2024 | 1,5800 | 1,5800 | 1,4000 | 1,5300 | 1,5300 | 171.761 |
| 01 mar 2024 | 1,5000 | 1,5600 | 1,4200 | 1,4500 | 1,4500 | 256.473 |
| 29 feb 2024 | 1,5100 | 1,5200 | 1,4000 | 1,4800 | 1,4800 | 365.123 |
| 28 feb 2024 | 1,3300 | 1,4200 | 1,2900 | 1,4000 | 1,4000 | 228.666 |
| 27 feb 2024 | 1,3400 | 1,3800 | 1,2900 | 1,3200 | 1,3200 | 353.211 |
| 26 feb 2024 | 1,4400 | 1,4500 | 1,3000 | 1,3300 | 1,3300 | 309.456 |
| 23 feb 2024 | 1,4700 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 145.782 |
| 22 feb 2024 | 1,5200 | 1,5400 | 1,4400 | 1,4700 | 1,4700 | 221.168 |
| 21 feb 2024 | 1,6000 | 1,6000 | 1,4500 | 1,5200 | 1,5200 | 198.070 |
| 20 feb 2024 | 1,6800 | 1,7000 | 1,5800 | 1,5800 | 1,5800 | 378.718 |
| 16 feb 2024 | 1,5300 | 1,6000 | 1,4800 | 1,5500 | 1,5500 | 228.247 |
| 15 feb 2024 | 1,4900 | 1,5600 | 1,4500 | 1,4900 | 1,4900 | 309.353 |
| 14 feb 2024 | 1,5800 | 1,5800 | 1,4100 | 1,4500 | 1,4500 | 303.587 |
| 13 feb 2024 | 1,5000 | 1,5400 | 1,4600 | 1,5100 | 1,5100 | 308.510 |
| 12 feb 2024 | 1,7300 | 1,7300 | 1,6000 | 1,6100 | 1,6100 | 231.899 |
| 09 feb 2024 | 1,6800 | 1,7400 | 1,6700 | 1,7100 | 1,7100 | 135.415 |
| 08 feb 2024 | 1,7200 | 1,7800 | 1,6500 | 1,6600 | 1,6600 | 240.584 |
| 07 feb 2024 | 1,8500 | 1,8500 | 1,7900 | 1,8000 | 1,8000 | 165.014 |
| 06 feb 2024 | 1,8300 | 1,8800 | 1,7800 | 1,8200 | 1,8200 | 202.125 |
| 05 feb 2024 | 1,9000 | 1,9300 | 1,7300 | 1,8700 | 1,8700 | 259.349 |
| 02 feb 2024 | 1,9200 | 1,9400 | 1,8400 | 1,8800 | 1,8800 | 144.747 |
| 01 feb 2024 | 1,9100 | 2,0000 | 1,8600 | 1,9200 | 1,9200 | 514.126 |
| 31 gen 2024 | 1,9000 | 1,9500 | 1,7800 | 1,8200 | 1,8200 | 394.851 |
| 30 gen 2024 | 1,9400 | 1,9400 | 1,8500 | 1,8800 | 1,8800 | 233.002 |
| 29 gen 2024 | 1,9000 | 1,9700 | 1,8700 | 1,9200 | 1,9200 | 349.737 |
| 26 gen 2024 | 1,6200 | 1,8300 | 1,6100 | 1,8400 | 1,8400 | 356.689 |
| 25 gen 2024 | 1,7700 | 1,8000 | 1,6000 | 1,6000 | 1,6000 | 420.432 |
| 24 gen 2024 | 1,8000 | 1,8400 | 1,7700 | 1,7700 | 1,7700 | 142.006 |
| 23 gen 2024 | 1,9400 | 1,9400 | 1,7500 | 1,7800 | 1,7800 | 204.406 |
| 22 gen 2024 | 1,9200 | 1,9400 | 1,8200 | 1,9000 | 1,9000 | 375.079 |
| 19 gen 2024 | 2,1000 | 2,1100 | 1,8300 | 1,9100 | 1,9100 | 925.041 |
| 18 gen 2024 | 2,2400 | 2,3700 | 2,1400 | 2,1500 | 2,1500 | 1.017.242 |
| 17 gen 2024 | 1,9000 | 2,2300 | 1,9000 | 2,1800 | 2,1800 | 909.688 |
| 16 gen 2024 | 1,8100 | 1,9400 | 1,8100 | 1,9300 | 1,9300 | 292.866 |
| 15 gen 2024 | 1,8300 | 1,9700 | 1,8000 | 1,8200 | 1,8200 | 298.016 |
| 12 gen 2024 | 1,6700 | 1,9400 | 1,6400 | 1,8100 | 1,8100 | 652.238 |
| 11 gen 2024 | 1,7100 | 1,7100 | 1,6100 | 1,6400 | 1,6400 | 154.602 |
| 10 gen 2024 | 1,7500 | 1,7500 | 1,6800 | 1,7000 | 1,7000 | 194.619 |
| 09 gen 2024 | 1,6500 | 1,7400 | 1,6200 | 1,7400 | 1,7400 | 306.418 |
| 08 gen 2024 | 1,6000 | 1,7700 | 1,6000 | 1,6200 | 1,6200 | 479.811 |
| 05 gen 2024 | 1,7400 | 1,7400 | 1,5500 | 1,5500 | 1,5500 | 313.959 |
| 04 gen 2024 | 1,7800 | 1,8300 | 1,7300 | 1,7400 | 1,7400 | 127.843 |
| 03 gen 2024 | 1,7500 | 1,8000 | 1,7000 | 1,7800 | 1,7800 | 276.964 |
| 02 gen 2024 | 1,5500 | 1,7700 | 1,5500 | 1,7700 | 1,7700 | 227.064 |
| 29 dic 2023 | 1,5400 | 1,5600 | 1,5100 | 1,5400 | 1,5400 | 72.976 |
| 28 dic 2023 | 1,6600 | 1,6700 | 1,5400 | 1,5600 | 1,5600 | 135.657 |
| 27 dic 2023 | 1,6800 | 1,7100 | 1,4500 | 1,6500 | 1,6500 | 419.121 |
| 22 dic 2023 | 1,8000 | 1,8500 | 1,6500 | 1,6500 | 1,6500 | 552.835 |
| 21 dic 2023 | 1,8100 | 1,9400 | 1,8000 | 1,8700 | 1,8700 | 795.722 |
| 20 dic 2023 | 1,5000 | 1,8100 | 1,5000 | 1,6700 | 1,6700 | 854.833 |
| 19 dic 2023 | 1,3700 | 1,5000 | 1,3700 | 1,5000 | 1,5000 | 629.806 |
| 18 dic 2023 | 1,3500 | 1,4200 | 1,3300 | 1,4000 | 1,4000 | 207.627 |
| 15 dic 2023 | 1,3300 | 1,3700 | 1,3200 | 1,3500 | 1,3500 | 127.059 |
| 14 dic 2023 | 1,3300 | 1,3300 | 1,2700 | 1,3300 | 1,3300 | 135.884 |
| *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.