Italia markets close in 4 hours 43 minutes
FTSE MIB
34.118,04 -33,37 (-0,10%) 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
79,73 +0,74 (+0,94%) Bitcoin EUR
56.896,51 -1.244,71 (-2,14%)
VirnetX Holding Corporation (VHC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:47PM EDT
Dopo ore:
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 4,9600 | 4,9600 | 4,8000 | 4,8000 | 4,8000 | 7.900 |
| 07 mag 2024 | 4,8600 | 4,9600 | 4,8500 | 4,8500 | 4,8500 | 9.500 |
| 06 mag 2024 | 5,0000 | 5,1100 | 4,8900 | 4,9600 | 4,9600 | 17.600 |
| 03 mag 2024 | 5,1900 | 5,2600 | 5,1500 | 5,1900 | 5,1900 | 2.900 |
| 02 mag 2024 | 5,2500 | 5,2500 | 4,8100 | 5,1000 | 5,1000 | 15.000 |
| 01 mag 2024 | 5,3400 | 5,4500 | 5,2500 | 5,2500 | 5,2500 | 1.900 |
| 30 apr 2024 | 5,2400 | 5,5000 | 5,2400 | 5,2600 | 5,2600 | 4.300 |
| 29 apr 2024 | 5,3900 | 5,4000 | 4,9000 | 5,3900 | 5,3900 | 16.600 |
| 26 apr 2024 | 5,5600 | 5,5600 | 5,4600 | 5,4600 | 5,4600 | 1.100 |
| 25 apr 2024 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 1.700 |
| 24 apr 2024 | 5,4500 | 5,4900 | 5,3100 | 5,4200 | 5,4200 | 5.000 |
| 23 apr 2024 | 5,3500 | 5,7600 | 5,3500 | 5,5600 | 5,5600 | 2.000 |
| 22 apr 2024 | 5,3700 | 5,5000 | 5,3700 | 5,5000 | 5,5000 | 1.300 |
| 19 apr 2024 | 5,3700 | 5,4600 | 5,3300 | 5,3300 | 5,3300 | 6.200 |
| 18 apr 2024 | 5,7100 | 5,7100 | 5,4000 | 5,4900 | 5,4900 | 2.200 |
| 17 apr 2024 | 5,5900 | 5,6800 | 5,4300 | 5,6800 | 5,6800 | 2.500 |
| 16 apr 2024 | 5,4900 | 5,6000 | 5,3700 | 5,6000 | 5,6000 | 2.200 |
| 15 apr 2024 | 5,7700 | 5,7700 | 5,7000 | 5,7100 | 5,7100 | 4.000 |
| 12 apr 2024 | 5,7600 | 5,8500 | 5,7000 | 5,7300 | 5,7300 | 4.300 |
| 11 apr 2024 | 5,9700 | 6,0500 | 5,7900 | 5,7900 | 5,7900 | 6.300 |
| 10 apr 2024 | 5,9400 | 6,1000 | 5,8500 | 5,9900 | 5,9900 | 4.000 |
| 09 apr 2024 | 6,0000 | 6,0000 | 5,8900 | 5,9700 | 5,9700 | 6.600 |
| 08 apr 2024 | 6,1600 | 6,1600 | 6,0000 | 6,0200 | 6,0200 | 10.300 |
| 05 apr 2024 | 6,1100 | 6,2300 | 6,0500 | 6,1800 | 6,1800 | 4.800 |
| 04 apr 2024 | 6,0100 | 6,1600 | 6,0100 | 6,1600 | 6,1600 | 700 |
| 03 apr 2024 | 6,4200 | 6,4200 | 6,0500 | 6,1300 | 6,1300 | 2.600 |
| 02 apr 2024 | 6,0500 | 6,2000 | 6,0500 | 6,1400 | 6,1400 | 7.200 |
| 01 apr 2024 | 6,1800 | 6,2700 | 6,0500 | 6,2400 | 6,2400 | 1.500 |
| 28 mar 2024 | 6,1900 | 6,3400 | 6,0400 | 6,3400 | 6,3400 | 4.700 |
| 27 mar 2024 | 6,1100 | 6,4500 | 5,8500 | 6,3300 | 6,3300 | 6.200 |
| 26 mar 2024 | 6,2900 | 6,4900 | 6,2500 | 6,3100 | 6,3100 | 7.300 |
| 25 mar 2024 | 6,5300 | 6,5300 | 6,1900 | 6,2500 | 6,2500 | 12.000 |
| 22 mar 2024 | 6,6000 | 6,6000 | 6,3500 | 6,5000 | 6,5000 | 4.100 |
| 21 mar 2024 | 6,0000 | 6,6300 | 6,0000 | 6,5900 | 6,5900 | 18.600 |
| 20 mar 2024 | 5,8100 | 6,0900 | 5,8100 | 5,9900 | 5,9900 | 4.100 |
| 19 mar 2024 | 5,6000 | 5,8300 | 5,3000 | 5,6500 | 5,6500 | 17.700 |
| 18 mar 2024 | 5,5000 | 5,6900 | 5,4300 | 5,6400 | 5,6400 | 13.800 |
| 15 mar 2024 | 5,2600 | 5,6700 | 5,2000 | 5,6700 | 5,6700 | 29.000 |
| 14 mar 2024 | 5,6000 | 5,6000 | 5,4000 | 5,4000 | 5,4000 | 16.500 |
| 13 mar 2024 | 5,4800 | 5,7300 | 5,4800 | 5,4900 | 5,4900 | 1.400 |
| 12 mar 2024 | 5,5500 | 5,6500 | 5,4700 | 5,6000 | 5,6000 | 13.500 |
| 11 mar 2024 | 5,8100 | 6,0100 | 5,3600 | 5,6300 | 5,6300 | 41.100 |
| 08 mar 2024 | 6,0300 | 6,0300 | 5,8300 | 5,8500 | 5,8500 | 10.500 |
| 07 mar 2024 | 6,3100 | 6,3100 | 5,8100 | 5,8100 | 5,8100 | 14.100 |
| 06 mar 2024 | 6,0400 | 6,2000 | 5,9500 | 6,0100 | 6,0100 | 17.900 |
| 05 mar 2024 | 6,2700 | 6,2700 | 5,9500 | 6,0100 | 6,0100 | 20.400 |
| 04 mar 2024 | 6,0600 | 6,2700 | 6,0400 | 6,0700 | 6,0700 | 7.400 |
| 01 mar 2024 | 6,0000 | 6,1000 | 5,9100 | 6,0400 | 6,0400 | 3.200 |
| 29 feb 2024 | 5,9600 | 6,3600 | 5,9000 | 5,9800 | 5,9800 | 19.900 |
| 28 feb 2024 | 6,0000 | 6,0000 | 5,5900 | 5,9000 | 5,9000 | 29.500 |
| 27 feb 2024 | 6,0100 | 6,2500 | 6,0100 | 6,1000 | 6,1000 | 11.400 |
| 26 feb 2024 | 6,5900 | 6,6600 | 6,1500 | 6,3000 | 6,3000 | 16.000 |
| 23 feb 2024 | 6,5500 | 6,8900 | 6,5500 | 6,5600 | 6,5600 | 4.800 |
| 22 feb 2024 | 6,9500 | 7,2300 | 6,4000 | 6,5200 | 6,5200 | 17.500 |
| 21 feb 2024 | 7,3000 | 7,3000 | 6,7900 | 6,9500 | 6,9500 | 11.500 |
| 20 feb 2024 | 9,2300 | 9,2900 | 6,3000 | 7,0700 | 7,0700 | 78.000 |
| 16 feb 2024 | 9,4400 | 9,4400 | 8,8300 | 9,2000 | 9,2000 | 35.300 |
| 15 feb 2024 | 8,4300 | 9,3700 | 7,7600 | 9,2200 | 9,2200 | 43.300 |
| 14 feb 2024 | 7,3100 | 8,6000 | 7,3100 | 8,4200 | 8,4200 | 34.700 |
| 13 feb 2024 | 7,3500 | 7,4600 | 7,1000 | 7,4500 | 7,4500 | 8.400 |
| 12 feb 2024 | 7,0500 | 7,5000 | 6,9000 | 7,4000 | 7,4000 | 6.800 |
| 09 feb 2024 | 6,9600 | 7,2200 | 6,9200 | 7,0100 | 7,0100 | 7.100 |
| 08 feb 2024 | 7,2100 | 7,2200 | 7,0200 | 7,0200 | 7,0200 | 4.000 |
| 07 feb 2024 | 7,4800 | 7,6800 | 7,2000 | 7,2400 | 7,2400 | 5.900 |
| 06 feb 2024 | 7,6100 | 7,6100 | 7,5000 | 7,5000 | 7,5000 | 3.400 |
| 05 feb 2024 | 7,7200 | 7,8500 | 7,3700 | 7,6400 | 7,6400 | 12.400 |
| 02 feb 2024 | 7,3600 | 7,6200 | 7,1500 | 7,6200 | 7,6200 | 3.400 |
| 01 feb 2024 | 7,0700 | 7,7900 | 7,0700 | 7,4200 | 7,4200 | 16.600 |
| 31 gen 2024 | 6,8000 | 7,0600 | 6,6000 | 7,0600 | 7,0600 | 15.600 |
| 30 gen 2024 | 6,4900 | 6,8600 | 6,4500 | 6,8300 | 6,8300 | 14.900 |
| 29 gen 2024 | 6,1400 | 6,4000 | 6,1300 | 6,4000 | 6,4000 | 5.800 |
| 26 gen 2024 | 6,1000 | 6,2400 | 6,1000 | 6,1600 | 6,1600 | 3.300 |
| 25 gen 2024 | 6,1500 | 6,3000 | 6,0000 | 6,1100 | 6,1100 | 8.900 |
| 24 gen 2024 | 6,0400 | 6,3000 | 6,0400 | 6,1000 | 6,1000 | 4.500 |
| 23 gen 2024 | 6,1600 | 6,2300 | 6,0100 | 6,0900 | 6,0900 | 10.100 |
| 22 gen 2024 | 6,2400 | 6,2900 | 6,1200 | 6,1900 | 6,1900 | 6.400 |
| 19 gen 2024 | 6,1500 | 6,3000 | 6,1500 | 6,2700 | 6,2700 | 5.000 |
| 18 gen 2024 | 6,1200 | 6,2700 | 6,1200 | 6,2500 | 6,2500 | 4.600 |
| 17 gen 2024 | 6,1300 | 6,3000 | 6,1100 | 6,2900 | 6,2900 | 8.700 |
| 16 gen 2024 | 6,3000 | 6,3000 | 6,2000 | 6,2100 | 6,2100 | 1.500 |
| 12 gen 2024 | 6,1600 | 6,3100 | 6,1600 | 6,2600 | 6,2600 | 5.600 |
| 11 gen 2024 | 6,2600 | 6,3100 | 5,8900 | 6,2900 | 6,2900 | 5.400 |
| 10 gen 2024 | 5,9100 | 6,2600 | 5,9000 | 6,1900 | 6,1900 | 10.500 |
| 09 gen 2024 | 5,9200 | 6,1000 | 5,7900 | 6,0700 | 6,0700 | 15.000 |
| 08 gen 2024 | 6,0000 | 6,1200 | 5,8100 | 6,0200 | 6,0200 | 11.000 |
| 05 gen 2024 | 6,2500 | 6,3800 | 6,0100 | 6,0800 | 6,0800 | 18.600 |
| 04 gen 2024 | 6,4100 | 6,5000 | 6,2700 | 6,3700 | 6,3700 | 5.900 |
| 03 gen 2024 | 6,5500 | 6,5500 | 6,3000 | 6,3900 | 6,3900 | 13.900 |
| 02 gen 2024 | 6,8100 | 7,3500 | 6,1600 | 6,4900 | 6,4900 | 36.900 |
| 29 dic 2023 | 7,3600 | 7,4300 | 6,8600 | 7,0000 | 7,0000 | 27.000 |
| 28 dic 2023 | 7,6600 | 7,6600 | 7,3000 | 7,4500 | 7,4500 | 43.600 |
| 27 dic 2023 | 7,6500 | 7,7900 | 7,6500 | 7,6600 | 7,6600 | 7.200 |
| 26 dic 2023 | 7,3800 | 7,8400 | 7,3400 | 7,7600 | 7,7600 | 11.000 |
| 22 dic 2023 | 7,2300 | 7,6600 | 7,1200 | 7,5300 | 7,5300 | 17.300 |
| 21 dic 2023 | 7,0100 | 7,4100 | 7,0100 | 7,2800 | 7,2800 | 6.000 |
| 20 dic 2023 | 6,6000 | 7,2800 | 6,6000 | 7,1500 | 7,1500 | 13.100 |
| 19 dic 2023 | 6,5600 | 6,8400 | 6,5600 | 6,7700 | 6,7700 | 20.400 |
| 18 dic 2023 | 6,9100 | 7,0800 | 6,5000 | 6,5400 | 6,5400 | 19.600 |
| 15 dic 2023 | 6,6500 | 7,0600 | 6,5100 | 6,8300 | 6,8300 | 58.300 |
| 14 dic 2023 | 7,6200 | 7,6200 | 7,0100 | 7,1600 | 7,1600 | 25.000 |
| *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.