Italia markets close in 2 hours 17 minutes
FTSE MIB
34.236,04 +296,29 (+0,87%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,18 +0,61 (+0,73%) Bitcoin EUR
59.706,97 +807,41 (+1,37%)
Vislink Technologies, Inc. (VISL)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 4,0400 | 4,0600 | 3,8800 | 3,9500 | 3,9500 | 1.600 |
| 24 apr 2024 | 4,0000 | 4,0200 | 3,7100 | 3,8200 | 3,8200 | 8.900 |
| 23 apr 2024 | 4,0900 | 4,1600 | 3,9100 | 4,0300 | 4,0300 | 7.700 |
| 22 apr 2024 | 3,8100 | 4,1800 | 3,8100 | 4,0200 | 4,0200 | 12.200 |
| 19 apr 2024 | 3,6300 | 3,9400 | 3,5300 | 3,7200 | 3,7200 | 13.600 |
| 18 apr 2024 | 3,7800 | 3,8600 | 3,6400 | 3,6400 | 3,6400 | 9.900 |
| 17 apr 2024 | 4,3000 | 4,3000 | 3,4100 | 3,7900 | 3,7900 | 67.700 |
| 16 apr 2024 | 4,1900 | 4,4900 | 3,9100 | 4,2400 | 4,2400 | 98.400 |
| 15 apr 2024 | 3,4400 | 4,2400 | 3,4000 | 4,1800 | 4,1800 | 157.200 |
| 12 apr 2024 | 3,5500 | 3,5500 | 3,3200 | 3,3200 | 3,3200 | 7.700 |
| 11 apr 2024 | 3,2900 | 3,5000 | 3,2200 | 3,5000 | 3,5000 | 24.500 |
| 10 apr 2024 | 3,2100 | 3,2500 | 3,2000 | 3,2000 | 3,2000 | 3.400 |
| 09 apr 2024 | 3,2600 | 3,3000 | 3,2100 | 3,2100 | 3,2100 | 3.500 |
| 08 apr 2024 | 3,3400 | 3,3400 | 3,1900 | 3,2200 | 3,2200 | 8.900 |
| 05 apr 2024 | 3,2400 | 3,2900 | 3,1500 | 3,1800 | 3,1800 | 3.600 |
| 04 apr 2024 | 3,1100 | 3,2900 | 3,0900 | 3,2500 | 3,2500 | 8.700 |
| 03 apr 2024 | 3,1300 | 3,2000 | 3,1100 | 3,1200 | 3,1200 | 3.600 |
| 02 apr 2024 | 3,4900 | 3,5000 | 3,0600 | 3,2100 | 3,2100 | 17.200 |
| 01 apr 2024 | 3,4400 | 3,6000 | 3,2900 | 3,3800 | 3,3800 | 10.500 |
| 28 mar 2024 | 3,3500 | 3,4800 | 3,2500 | 3,4300 | 3,4300 | 4.700 |
| 27 mar 2024 | 3,2500 | 3,4000 | 3,2500 | 3,2700 | 3,2700 | 4.200 |
| 26 mar 2024 | 3,1900 | 3,4900 | 3,1900 | 3,2000 | 3,2000 | 4.100 |
| 25 mar 2024 | 3,3500 | 3,3500 | 3,2100 | 3,2100 | 3,2100 | 1.700 |
| 22 mar 2024 | 3,3500 | 3,5500 | 3,3000 | 3,3700 | 3,3700 | 4.000 |
| 21 mar 2024 | 3,4100 | 3,4100 | 3,2300 | 3,3000 | 3,3000 | 4.400 |
| 20 mar 2024 | 3,3000 | 3,5100 | 3,3000 | 3,3100 | 3,3100 | 2.200 |
| 19 mar 2024 | 3,2400 | 3,4800 | 3,2200 | 3,2300 | 3,2300 | 1.700 |
| 18 mar 2024 | 3,3000 | 3,3500 | 3,2000 | 3,2400 | 3,2400 | 7.800 |
| 15 mar 2024 | 3,4400 | 3,5200 | 3,3500 | 3,3500 | 3,3500 | 10.700 |
| 14 mar 2024 | 3,5400 | 3,5400 | 3,3500 | 3,5300 | 3,5300 | 2.400 |
| 13 mar 2024 | 3,5200 | 3,5200 | 3,2200 | 3,3600 | 3,3600 | 6.200 |
| 12 mar 2024 | 3,4000 | 3,5100 | 3,1000 | 3,3200 | 3,3200 | 16.300 |
| 11 mar 2024 | 3,3500 | 3,5100 | 3,3200 | 3,5100 | 3,5100 | 5.600 |
| 08 mar 2024 | 3,4700 | 3,5500 | 3,3700 | 3,4800 | 3,4800 | 4.700 |
| 07 mar 2024 | 3,5100 | 3,5900 | 3,4800 | 3,4800 | 3,4800 | 4.200 |
| 06 mar 2024 | 3,4700 | 3,5000 | 3,4500 | 3,4500 | 3,4500 | 1.800 |
| 05 mar 2024 | 3,3500 | 3,6600 | 3,3500 | 3,5000 | 3,5000 | 3.300 |
| 04 mar 2024 | 3,4900 | 3,6500 | 3,3700 | 3,5200 | 3,5200 | 6.100 |
| 01 mar 2024 | 3,5400 | 3,6000 | 3,3300 | 3,5400 | 3,5400 | 4.800 |
| 29 feb 2024 | 3,3800 | 3,5900 | 3,3800 | 3,5900 | 3,5900 | 2.000 |
| 28 feb 2024 | 3,3100 | 3,5400 | 3,3100 | 3,4200 | 3,4200 | 12.800 |
| 27 feb 2024 | 3,4000 | 3,4200 | 3,1700 | 3,4000 | 3,4000 | 5.100 |
| 26 feb 2024 | 3,3000 | 3,4100 | 3,1500 | 3,4100 | 3,4100 | 13.400 |
| 23 feb 2024 | 3,2500 | 3,4900 | 3,2500 | 3,3100 | 3,3100 | 1.300 |
| 22 feb 2024 | 3,3200 | 3,5000 | 3,2700 | 3,5000 | 3,5000 | 3.000 |
| 21 feb 2024 | 3,3600 | 3,4700 | 3,3600 | 3,4100 | 3,4100 | 800 |
| 20 feb 2024 | 3,4600 | 3,5000 | 3,2800 | 3,4800 | 3,4800 | 5.100 |
| 16 feb 2024 | 3,2700 | 3,5000 | 3,2700 | 3,5000 | 3,5000 | 5.400 |
| 15 feb 2024 | 3,4900 | 3,4900 | 3,3900 | 3,4600 | 3,4600 | 3.800 |
| 14 feb 2024 | 3,5200 | 3,5200 | 3,4900 | 3,5000 | 3,5000 | 2.900 |
| 13 feb 2024 | 3,1600 | 3,5000 | 3,1600 | 3,4600 | 3,4600 | 7.900 |
| 12 feb 2024 | 3,4900 | 3,5000 | 3,2100 | 3,3600 | 3,3600 | 2.500 |
| 09 feb 2024 | 3,2000 | 3,5600 | 3,2000 | 3,3300 | 3,3300 | 3.800 |
| 08 feb 2024 | 3,2200 | 3,2900 | 3,1800 | 3,2400 | 3,2400 | 3.400 |
| 07 feb 2024 | 3,1100 | 3,2900 | 3,1100 | 3,1400 | 3,1400 | 4.200 |
| 06 feb 2024 | 3,1200 | 3,2700 | 3,1200 | 3,1300 | 3,1300 | 2.400 |
| 05 feb 2024 | 3,1100 | 3,1200 | 3,1100 | 3,1200 | 3,1200 | 2.500 |
| 02 feb 2024 | 3,2200 | 3,3000 | 3,1000 | 3,1900 | 3,1900 | 10.100 |
| 01 feb 2024 | 3,1600 | 3,2500 | 3,1600 | 3,2200 | 3,2200 | 2.100 |
| 31 gen 2024 | 3,2400 | 3,2400 | 3,1800 | 3,2000 | 3,2000 | 1.900 |
| 30 gen 2024 | 3,4200 | 3,4200 | 3,1600 | 3,3600 | 3,3600 | 4.700 |
| 29 gen 2024 | 3,3000 | 3,5700 | 3,2900 | 3,5000 | 3,5000 | 2.800 |
| 26 gen 2024 | 3,2600 | 3,3900 | 3,2600 | 3,3900 | 3,3900 | 1.300 |
| 25 gen 2024 | 3,2100 | 3,4300 | 3,2100 | 3,2700 | 3,2700 | 7.200 |
| 24 gen 2024 | 3,2000 | 3,2500 | 3,1000 | 3,2500 | 3,2500 | 3.000 |
| 23 gen 2024 | 3,1700 | 3,2000 | 3,1700 | 3,1800 | 3,1800 | 2.500 |
| 22 gen 2024 | 3,3300 | 3,3300 | 3,1700 | 3,1800 | 3,1800 | 5.500 |
| 19 gen 2024 | 3,2600 | 3,3900 | 3,2600 | 3,3900 | 3,3900 | 2.200 |
| 18 gen 2024 | 3,1100 | 3,3200 | 3,1100 | 3,3200 | 3,3200 | 3.500 |
| 17 gen 2024 | 3,1500 | 3,1600 | 3,0400 | 3,1100 | 3,1100 | 7.100 |
| 16 gen 2024 | 3,3000 | 3,3100 | 3,0500 | 3,1600 | 3,1600 | 16.100 |
| 12 gen 2024 | 3,3100 | 3,4100 | 3,3100 | 3,3200 | 3,3200 | 3.000 |
| 11 gen 2024 | 3,5200 | 3,5700 | 3,3400 | 3,3400 | 3,3400 | 4.500 |
| 10 gen 2024 | 3,6400 | 3,6800 | 3,5500 | 3,5600 | 3,5600 | 4.600 |
| 09 gen 2024 | 3,7900 | 3,8700 | 3,5900 | 3,7000 | 3,7000 | 3.900 |
| 08 gen 2024 | 3,7000 | 3,7000 | 3,6600 | 3,6800 | 3,6800 | 3.800 |
| 05 gen 2024 | 3,7700 | 3,7700 | 3,7200 | 3,7200 | 3,7200 | 1.800 |
| 04 gen 2024 | 3,8000 | 3,8000 | 3,6300 | 3,7200 | 3,7200 | 2.700 |
| 03 gen 2024 | 3,8000 | 3,8000 | 3,5700 | 3,5900 | 3,5900 | 13.100 |
| 02 gen 2024 | 3,8000 | 3,9900 | 3,8000 | 3,8400 | 3,8400 | 4.800 |
| 29 dic 2023 | 4,0900 | 4,0900 | 3,8500 | 3,8800 | 3,8800 | 6.900 |
| 28 dic 2023 | 4,0000 | 4,2700 | 4,0000 | 4,1000 | 4,1000 | 7.700 |
| 27 dic 2023 | 4,0400 | 4,2600 | 4,0400 | 4,1000 | 4,1000 | 8.100 |
| 26 dic 2023 | 4,0000 | 4,1800 | 4,0000 | 4,0300 | 4,0300 | 7.100 |
| 22 dic 2023 | 3,7500 | 4,3500 | 3,7500 | 4,0700 | 4,0700 | 11.500 |
| 21 dic 2023 | 4,0500 | 4,0500 | 3,8500 | 3,9500 | 3,9500 | 9.600 |
| 20 dic 2023 | 4,2000 | 4,3900 | 4,0500 | 4,0500 | 4,0500 | 13.600 |
| 19 dic 2023 | 4,5000 | 4,5000 | 4,2000 | 4,2000 | 4,2000 | 45.700 |
| 18 dic 2023 | 4,4500 | 4,6200 | 4,4300 | 4,5900 | 4,5900 | 6.800 |
| 15 dic 2023 | 4,6500 | 4,6900 | 4,3600 | 4,6900 | 4,6900 | 11.800 |
| 14 dic 2023 | 4,5500 | 4,6600 | 4,3300 | 4,6300 | 4,6300 | 23.400 |
| 13 dic 2023 | 4,2100 | 4,5300 | 4,2000 | 4,5300 | 4,5300 | 10.400 |
| 12 dic 2023 | 4,5700 | 4,6500 | 4,2100 | 4,2100 | 4,2100 | 20.400 |
| 11 dic 2023 | 4,6800 | 4,6800 | 4,5000 | 4,5400 | 4,5400 | 28.800 |
| 08 dic 2023 | 4,5000 | 4,7000 | 4,4000 | 4,6500 | 4,6500 | 27.200 |
| 07 dic 2023 | 4,2700 | 4,4400 | 4,1800 | 4,4200 | 4,4200 | 8.700 |
| 06 dic 2023 | 4,2100 | 4,3700 | 4,2100 | 4,3000 | 4,3000 | 11.500 |
| 05 dic 2023 | 4,0500 | 4,2000 | 3,8600 | 4,2000 | 4,2000 | 10.600 |
| 04 dic 2023 | 3,8700 | 4,1000 | 3,8200 | 4,1000 | 4,1000 | 8.400 |
| 01 dic 2023 | 3,7600 | 4,0000 | 3,7600 | 4,0000 | 4,0000 | 9.400 |
| *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.