Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.195,33 +139,92 (+0,23%)
Vimeo, Inc. (VMEO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 3,7400 | 3,8000 | 3,6850 | 3,6900 | 3,6900 | 2.979.000 |
| 20 giu 2024 | 3,7200 | 3,8200 | 3,6600 | 3,6800 | 3,6800 | 1.285.300 |
| 18 giu 2024 | 3,8800 | 3,8900 | 3,7300 | 3,7400 | 3,7400 | 1.889.600 |
| 17 giu 2024 | 3,8100 | 3,9500 | 3,8100 | 3,9100 | 3,9100 | 978.500 |
| 14 giu 2024 | 3,8400 | 3,8500 | 3,7900 | 3,8000 | 3,8000 | 785.300 |
| 13 giu 2024 | 4,0100 | 4,0450 | 3,8700 | 3,8700 | 3,8700 | 835.800 |
| 12 giu 2024 | 4,1100 | 4,1700 | 4,0100 | 4,0100 | 4,0100 | 1.168.000 |
| 11 giu 2024 | 4,0000 | 4,0500 | 3,8900 | 4,0000 | 4,0000 | 1.509.300 |
| 10 giu 2024 | 3,7900 | 4,0900 | 3,7900 | 4,0300 | 4,0300 | 3.194.200 |
| 07 giu 2024 | 3,8300 | 3,8800 | 3,8300 | 3,8300 | 3,8300 | 1.599.100 |
| 06 giu 2024 | 3,8500 | 3,9200 | 3,8330 | 3,8700 | 3,8700 | 860.800 |
| 05 giu 2024 | 3,8300 | 3,8800 | 3,7850 | 3,8500 | 3,8500 | 970.700 |
| 04 giu 2024 | 3,8600 | 3,9300 | 3,8000 | 3,8000 | 3,8000 | 1.589.300 |
| 03 giu 2024 | 3,9400 | 3,9600 | 3,8500 | 3,8600 | 3,8600 | 902.600 |
| 31 mag 2024 | 3,8500 | 3,9150 | 3,8000 | 3,8800 | 3,8800 | 1.330.900 |
| 30 mag 2024 | 3,9000 | 3,9600 | 3,8350 | 3,8400 | 3,8400 | 1.342.700 |
| 29 mag 2024 | 3,7900 | 3,9500 | 3,7900 | 3,9100 | 3,9100 | 1.324.500 |
| 28 mag 2024 | 3,7900 | 3,8700 | 3,7700 | 3,8300 | 3,8300 | 1.245.700 |
| 24 mag 2024 | 3,8600 | 3,8600 | 3,7700 | 3,8000 | 3,8000 | 1.025.400 |
| 23 mag 2024 | 3,9500 | 3,9700 | 3,8100 | 3,8400 | 3,8400 | 1.396.700 |
| 22 mag 2024 | 3,9300 | 3,9700 | 3,8700 | 3,9300 | 3,9300 | 1.005.200 |
| 21 mag 2024 | 3,9800 | 3,9950 | 3,9300 | 3,9600 | 3,9600 | 909.400 |
| 20 mag 2024 | 4,0400 | 4,0600 | 3,9800 | 4,0000 | 4,0000 | 606.100 |
| 17 mag 2024 | 4,0700 | 4,0850 | 4,0100 | 4,0500 | 4,0500 | 1.562.000 |
| 16 mag 2024 | 3,9800 | 4,0800 | 3,9800 | 4,0500 | 4,0500 | 1.079.600 |
| 15 mag 2024 | 4,0200 | 4,0500 | 3,9250 | 3,9900 | 3,9900 | 835.000 |
| 14 mag 2024 | 4,0700 | 4,1200 | 3,9800 | 4,0000 | 4,0000 | 1.479.900 |
| 13 mag 2024 | 3,8700 | 4,0500 | 3,8580 | 4,0500 | 4,0500 | 1.419.400 |
| 10 mag 2024 | 3,9300 | 3,9680 | 3,8000 | 3,8200 | 3,8200 | 1.976.300 |
| 09 mag 2024 | 4,0000 | 4,1300 | 3,9000 | 3,9400 | 3,9400 | 1.244.000 |
| 08 mag 2024 | 3,8700 | 3,9900 | 3,8400 | 3,9400 | 3,9400 | 1.248.200 |
| 07 mag 2024 | 4,0000 | 4,2800 | 3,8200 | 3,9200 | 3,9200 | 3.034.500 |
| 06 mag 2024 | 3,7000 | 3,8280 | 3,6500 | 3,8000 | 3,8000 | 1.693.200 |
| 03 mag 2024 | 3,7200 | 3,8200 | 3,6350 | 3,6700 | 3,6700 | 1.186.400 |
| 02 mag 2024 | 3,6600 | 3,7300 | 3,6000 | 3,6500 | 3,6500 | 1.143.600 |
| 01 mag 2024 | 3,6000 | 3,7500 | 3,5800 | 3,6300 | 3,6300 | 1.379.300 |
| 30 apr 2024 | 3,6600 | 3,7150 | 3,5700 | 3,5900 | 3,5900 | 2.217.700 |
| 29 apr 2024 | 3,6700 | 3,7550 | 3,6300 | 3,6600 | 3,6600 | 1.950.600 |
| 26 apr 2024 | 3,5300 | 3,6900 | 3,5200 | 3,6900 | 3,6900 | 1.411.900 |
| 25 apr 2024 | 3,4900 | 3,5200 | 3,4300 | 3,5000 | 3,5000 | 1.392.300 |
| 24 apr 2024 | 3,5300 | 3,5900 | 3,5000 | 3,5250 | 3,5250 | 1.365.400 |
| 23 apr 2024 | 3,5100 | 3,6000 | 3,4400 | 3,5100 | 3,5100 | 2.255.900 |
| 22 apr 2024 | 3,5300 | 3,5640 | 3,4600 | 3,5000 | 3,5000 | 1.518.100 |
| 19 apr 2024 | 3,5100 | 3,5800 | 3,4900 | 3,5300 | 3,5300 | 1.704.900 |
| 18 apr 2024 | 3,5200 | 3,6500 | 3,5200 | 3,5500 | 3,5500 | 1.396.900 |
| 17 apr 2024 | 3,6100 | 3,6500 | 3,5100 | 3,5200 | 3,5200 | 1.728.700 |
| 16 apr 2024 | 3,5400 | 3,6800 | 3,4590 | 3,6000 | 3,6000 | 2.711.100 |
| 15 apr 2024 | 3,6300 | 3,6900 | 3,5200 | 3,5200 | 3,5200 | 1.996.000 |
| 12 apr 2024 | 3,6600 | 3,6800 | 3,6000 | 3,6100 | 3,6100 | 1.684.400 |
| 11 apr 2024 | 3,7100 | 3,8400 | 3,6600 | 3,7000 | 3,7000 | 1.248.700 |
| 10 apr 2024 | 3,7300 | 3,8100 | 3,6500 | 3,6600 | 3,6600 | 3.047.600 |
| 09 apr 2024 | 3,7200 | 4,0900 | 3,6900 | 3,8200 | 3,8200 | 5.950.300 |
| 08 apr 2024 | 3,7900 | 3,8400 | 3,6900 | 3,7000 | 3,7000 | 1.953.600 |
| 05 apr 2024 | 3,8100 | 3,8300 | 3,7350 | 3,7600 | 3,7600 | 2.925.300 |
| 04 apr 2024 | 3,8500 | 3,9400 | 3,8000 | 3,8000 | 3,8000 | 2.601.200 |
| 03 apr 2024 | 3,8600 | 3,9200 | 3,7600 | 3,8100 | 3,8100 | 3.110.900 |
| 02 apr 2024 | 3,9500 | 4,0300 | 3,8800 | 3,8900 | 3,8900 | 2.785.500 |
| 01 apr 2024 | 4,1100 | 4,1100 | 3,9900 | 4,0000 | 4,0000 | 2.750.500 |
| 28 mar 2024 | 4,2000 | 4,3500 | 3,9900 | 4,0900 | 4,0900 | 4.937.300 |
| 27 mar 2024 | 3,9200 | 4,2000 | 3,8900 | 4,1900 | 4,1900 | 9.576.100 |
| 26 mar 2024 | 4,0000 | 4,1700 | 3,6500 | 3,8900 | 3,8900 | 14.111.900 |
| 25 mar 2024 | 5,3420 | 5,5600 | 3,7100 | 3,9500 | 3,9500 | 24.479.400 |
| 22 mar 2024 | 5,6100 | 5,6100 | 5,4200 | 5,4300 | 5,4300 | 5.502.100 |
| 21 mar 2024 | 5,7000 | 5,7700 | 5,5900 | 5,6600 | 5,6600 | 3.926.800 |
| 20 mar 2024 | 5,5800 | 5,7200 | 5,3700 | 5,6400 | 5,6400 | 4.574.900 |
| 19 mar 2024 | 5,6200 | 5,6500 | 5,4400 | 5,5800 | 5,5800 | 3.370.000 |
| 18 mar 2024 | 5,3800 | 5,7700 | 5,3400 | 5,5800 | 5,5800 | 5.614.600 |
| 15 mar 2024 | 5,2700 | 5,4800 | 5,2700 | 5,3800 | 5,3800 | 3.981.500 |
| 14 mar 2024 | 5,3800 | 5,4500 | 5,2800 | 5,3500 | 5,3500 | 2.770.200 |
| 13 mar 2024 | 5,4700 | 5,4700 | 5,2100 | 5,4100 | 5,4100 | 3.245.700 |
| 12 mar 2024 | 5,4600 | 5,5300 | 5,2900 | 5,4700 | 5,4700 | 5.730.500 |
| 11 mar 2024 | 5,0000 | 5,3650 | 4,9600 | 5,3400 | 5,3400 | 5.831.000 |
| 08 mar 2024 | 5,1800 | 5,3200 | 4,9300 | 4,9500 | 4,9500 | 3.786.400 |
| 07 mar 2024 | 4,7300 | 5,2500 | 4,6900 | 5,1100 | 5,1100 | 4.151.100 |
| 06 mar 2024 | 4,7600 | 4,8100 | 4,4650 | 4,6400 | 4,6400 | 5.126.500 |
| 05 mar 2024 | 4,9300 | 5,4600 | 4,6200 | 4,7000 | 4,7000 | 7.339.800 |
| 04 mar 2024 | 5,0800 | 5,2200 | 4,8800 | 5,0000 | 5,0000 | 3.250.000 |
| 01 mar 2024 | 4,8300 | 5,1300 | 4,6800 | 5,0100 | 5,0100 | 3.320.400 |
| 29 feb 2024 | 4,6700 | 4,8450 | 4,5550 | 4,7900 | 4,7900 | 3.036.000 |
| 28 feb 2024 | 4,5700 | 4,6600 | 4,4650 | 4,5600 | 4,5600 | 2.833.900 |
| 27 feb 2024 | 4,2500 | 4,5750 | 4,2200 | 4,5000 | 4,5000 | 2.828.600 |
| 26 feb 2024 | 4,0300 | 4,2900 | 4,0000 | 4,2000 | 4,2000 | 2.293.200 |
| 23 feb 2024 | 4,0200 | 4,0800 | 3,9510 | 3,9700 | 3,9700 | 1.658.300 |
| 22 feb 2024 | 3,6000 | 4,0650 | 3,5700 | 4,0000 | 4,0000 | 3.371.200 |
| 21 feb 2024 | 3,8300 | 3,8300 | 3,6600 | 3,6800 | 3,6800 | 1.937.300 |
| 20 feb 2024 | 3,8900 | 3,9800 | 3,8200 | 3,8300 | 3,8300 | 1.654.300 |
| 16 feb 2024 | 4,0200 | 4,0300 | 3,8300 | 3,9200 | 3,9200 | 5.300.300 |
| 15 feb 2024 | 4,0400 | 4,0500 | 3,9300 | 4,0400 | 4,0400 | 1.537.400 |
| 14 feb 2024 | 4,0000 | 4,0950 | 3,9700 | 3,9900 | 3,9900 | 1.935.900 |
| 13 feb 2024 | 4,0400 | 4,1000 | 3,8900 | 3,9500 | 3,9500 | 2.087.200 |
| 12 feb 2024 | 4,0300 | 4,2100 | 3,9850 | 4,1700 | 4,1700 | 1.844.900 |
| 09 feb 2024 | 3,7700 | 4,0300 | 3,7700 | 4,0100 | 4,0100 | 1.566.800 |
| 08 feb 2024 | 3,7800 | 3,8600 | 3,7000 | 3,7600 | 3,7600 | 2.380.400 |
| 07 feb 2024 | 3,8300 | 3,8500 | 3,6950 | 3,7600 | 3,7600 | 1.537.800 |
| 06 feb 2024 | 3,8200 | 3,9400 | 3,7900 | 3,8300 | 3,8300 | 2.048.400 |
| 05 feb 2024 | 3,9600 | 3,9650 | 3,8300 | 3,8400 | 3,8400 | 905.100 |
| 02 feb 2024 | 4,0000 | 4,0800 | 3,9050 | 4,0200 | 4,0200 | 1.052.500 |
| 01 feb 2024 | 3,9900 | 4,0250 | 3,8800 | 3,9700 | 3,9700 | 1.071.400 |
| 31 gen 2024 | 4,0000 | 4,1000 | 3,9600 | 3,9700 | 3,9700 | 1.256.500 |
| 30 gen 2024 | 3,9100 | 4,0700 | 3,9000 | 4,0400 | 4,0400 | 1.335.400 |
| *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.