Italia markets open in 7 hours 22 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
54.075,56 -2.462,34 (-4,36%) CMC Crypto 200
1.272,77 -66,29 (-4,95%)
VNET Group, Inc. (VNET)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 1,6900 | 1,7600 | 1,6600 | 1,7400 | 1,7400 | 275.740 |
| 30 apr 2024 | 1,6900 | 1,7100 | 1,6200 | 1,6900 | 1,6900 | 358.100 |
| 29 apr 2024 | 1,5800 | 1,7900 | 1,5800 | 1,7200 | 1,7200 | 916.300 |
| 26 apr 2024 | 1,6900 | 1,7000 | 1,5100 | 1,5800 | 1,5800 | 1.354.600 |
| 25 apr 2024 | 1,5400 | 1,7000 | 1,5400 | 1,6600 | 1,6600 | 1.010.000 |
| 24 apr 2024 | 1,4800 | 1,5900 | 1,4800 | 1,5800 | 1,5800 | 538.300 |
| 23 apr 2024 | 1,4500 | 1,4900 | 1,4300 | 1,4800 | 1,4800 | 364.700 |
| 22 apr 2024 | 1,5100 | 1,5100 | 1,4400 | 1,4700 | 1,4700 | 846.700 |
| 19 apr 2024 | 1,4600 | 1,5200 | 1,4400 | 1,4900 | 1,4900 | 787.300 |
| 18 apr 2024 | 1,4800 | 1,5200 | 1,4200 | 1,4700 | 1,4700 | 471.100 |
| 17 apr 2024 | 1,5000 | 1,5200 | 1,4500 | 1,4700 | 1,4700 | 1.264.700 |
| 16 apr 2024 | 1,5500 | 1,6000 | 1,4600 | 1,5000 | 1,5000 | 1.106.600 |
| 15 apr 2024 | 1,6100 | 1,6700 | 1,5600 | 1,5800 | 1,5800 | 540.200 |
| 12 apr 2024 | 1,7300 | 1,7300 | 1,6100 | 1,6100 | 1,6100 | 1.144.800 |
| 11 apr 2024 | 1,8100 | 1,8700 | 1,7300 | 1,7400 | 1,7400 | 756.800 |
| 10 apr 2024 | 1,8300 | 1,8400 | 1,7600 | 1,8100 | 1,8100 | 1.306.800 |
| 09 apr 2024 | 1,8000 | 1,9000 | 1,7900 | 1,8600 | 1,8600 | 722.000 |
| 08 apr 2024 | 1,8000 | 1,8300 | 1,7700 | 1,8000 | 1,8000 | 281.000 |
| 05 apr 2024 | 1,8100 | 1,8100 | 1,7600 | 1,7600 | 1,7600 | 457.300 |
| 04 apr 2024 | 1,8900 | 1,9000 | 1,7900 | 1,8200 | 1,8200 | 998.500 |
| 03 apr 2024 | 1,8000 | 1,8900 | 1,7800 | 1,8900 | 1,8900 | 779.500 |
| 02 apr 2024 | 1,6300 | 1,8300 | 1,5900 | 1,8100 | 1,8100 | 1.091.000 |
| 01 apr 2024 | 1,5500 | 1,7400 | 1,5300 | 1,6500 | 1,6500 | 1.043.700 |
| 28 mar 2024 | 1,6400 | 1,7000 | 1,5400 | 1,5500 | 1,5500 | 1.723.400 |
| 27 mar 2024 | 1,6300 | 1,7500 | 1,5800 | 1,7000 | 1,7000 | 1.123.600 |
| 26 mar 2024 | 1,8500 | 1,8500 | 1,6200 | 1,6300 | 1,6300 | 1.669.800 |
| 25 mar 2024 | 1,9300 | 1,9300 | 1,8000 | 1,8000 | 1,8000 | 867.500 |
| 22 mar 2024 | 1,8800 | 1,9000 | 1,8100 | 1,8900 | 1,8900 | 1.267.600 |
| 21 mar 2024 | 1,9400 | 1,9900 | 1,8700 | 1,9000 | 1,9000 | 1.201.600 |
| 20 mar 2024 | 1,9000 | 1,9800 | 1,8900 | 1,9500 | 1,9500 | 1.164.700 |
| 19 mar 2024 | 1,9500 | 1,9600 | 1,8700 | 1,9000 | 1,9000 | 1.241.600 |
| 18 mar 2024 | 1,9000 | 1,9200 | 1,7700 | 1,8600 | 1,8600 | 2.662.900 |
| 15 mar 2024 | 1,9400 | 2,0500 | 1,8000 | 1,8000 | 1,8000 | 4.800.900 |
| 14 mar 2024 | 1,9500 | 2,0900 | 1,9100 | 1,9300 | 1,9300 | 4.372.700 |
| 13 mar 2024 | 1,7600 | 1,9500 | 1,7600 | 1,9500 | 1,9500 | 3.293.400 |
| 12 mar 2024 | 1,7100 | 1,7900 | 1,6500 | 1,7600 | 1,7600 | 3.127.200 |
| 11 mar 2024 | 1,6100 | 1,7700 | 1,6100 | 1,6800 | 1,6800 | 3.203.000 |
| 08 mar 2024 | 1,5300 | 1,6400 | 1,5200 | 1,5300 | 1,5300 | 2.597.500 |
| 07 mar 2024 | 1,5800 | 1,6000 | 1,4800 | 1,5300 | 1,5300 | 2.093.100 |
| 06 mar 2024 | 1,5900 | 1,6500 | 1,5700 | 1,5800 | 1,5800 | 2.033.300 |
| 05 mar 2024 | 1,5300 | 1,6500 | 1,5200 | 1,5500 | 1,5500 | 3.567.000 |
| 04 mar 2024 | 1,5300 | 1,6600 | 1,5000 | 1,5300 | 1,5300 | 2.764.000 |
| 01 mar 2024 | 1,5600 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | 960.800 |
| 29 feb 2024 | 1,5900 | 1,6600 | 1,5500 | 1,5500 | 1,5500 | 1.450.800 |
| 28 feb 2024 | 1,6500 | 1,6500 | 1,5100 | 1,5700 | 1,5700 | 2.333.500 |
| 27 feb 2024 | 1,5800 | 1,6800 | 1,5600 | 1,6600 | 1,6600 | 2.146.800 |
| 26 feb 2024 | 1,5300 | 1,6100 | 1,5200 | 1,5500 | 1,5500 | 1.913.300 |
| 23 feb 2024 | 1,5700 | 1,5800 | 1,4900 | 1,5200 | 1,5200 | 1.099.200 |
| 22 feb 2024 | 1,4500 | 1,6200 | 1,4400 | 1,5500 | 1,5500 | 2.644.500 |
| 21 feb 2024 | 1,5100 | 1,5200 | 1,4200 | 1,4400 | 1,4400 | 1.373.800 |
| 20 feb 2024 | 1,5600 | 1,5800 | 1,4700 | 1,5000 | 1,5000 | 1.692.300 |
| 16 feb 2024 | 1,6700 | 1,6700 | 1,5700 | 1,5700 | 1,5700 | 2.541.900 |
| 15 feb 2024 | 1,5500 | 1,6200 | 1,5400 | 1,6000 | 1,6000 | 1.767.400 |
| 14 feb 2024 | 1,5300 | 1,5600 | 1,5200 | 1,5500 | 1,5500 | 1.323.800 |
| 13 feb 2024 | 1,5200 | 1,5800 | 1,4900 | 1,5200 | 1,5200 | 2.300.900 |
| 12 feb 2024 | 1,4900 | 1,5900 | 1,4900 | 1,5600 | 1,5600 | 602.700 |
| 09 feb 2024 | 1,5300 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 1.175.900 |
| 08 feb 2024 | 1,5600 | 1,5800 | 1,4800 | 1,5500 | 1,5500 | 1.064.600 |
| 07 feb 2024 | 1,5700 | 1,5900 | 1,5000 | 1,5900 | 1,5900 | 1.545.900 |
| 06 feb 2024 | 1,4800 | 1,6600 | 1,4200 | 1,5700 | 1,5700 | 4.889.500 |
| 05 feb 2024 | 1,4700 | 1,5200 | 1,3900 | 1,4200 | 1,4200 | 3.590.400 |
| 02 feb 2024 | 1,6400 | 1,6400 | 1,4600 | 1,4900 | 1,4900 | 5.543.300 |
| 01 feb 2024 | 1,7000 | 1,7100 | 1,6600 | 1,6700 | 1,6700 | 1.641.400 |
| 31 gen 2024 | 1,6600 | 1,7500 | 1,6300 | 1,7000 | 1,7000 | 3.664.700 |
| 30 gen 2024 | 1,7700 | 1,7800 | 1,6800 | 1,6900 | 1,6900 | 4.133.600 |
| 29 gen 2024 | 1,8300 | 1,8500 | 1,7700 | 1,8300 | 1,8300 | 2.380.300 |
| 26 gen 2024 | 1,8000 | 1,8900 | 1,8000 | 1,8500 | 1,8500 | 2.131.900 |
| 25 gen 2024 | 1,9000 | 1,9000 | 1,8100 | 1,8400 | 1,8400 | 2.267.000 |
| 24 gen 2024 | 1,9800 | 2,0200 | 1,8400 | 1,9000 | 1,9000 | 3.116.300 |
| 23 gen 2024 | 1,9900 | 2,0900 | 1,9100 | 1,9200 | 1,9200 | 3.918.700 |
| 22 gen 2024 | 2,1400 | 2,1500 | 1,8500 | 1,9200 | 1,9200 | 5.157.600 |
| 19 gen 2024 | 2,3400 | 2,3400 | 2,1400 | 2,2000 | 2,2000 | 2.255.300 |
| 18 gen 2024 | 2,4300 | 2,4700 | 2,3300 | 2,3800 | 2,3800 | 1.405.000 |
| 17 gen 2024 | 2,4600 | 2,4900 | 2,3800 | 2,4400 | 2,4400 | 1.343.600 |
| 16 gen 2024 | 2,4200 | 2,5200 | 2,3800 | 2,4700 | 2,4700 | 2.889.500 |
| 12 gen 2024 | 2,5600 | 2,6000 | 2,4100 | 2,4100 | 2,4100 | 1.772.800 |
| 11 gen 2024 | 2,3500 | 2,6200 | 2,3500 | 2,5600 | 2,5600 | 4.287.400 |
| 10 gen 2024 | 2,4900 | 2,5000 | 2,2300 | 2,3500 | 2,3500 | 3.392.800 |
| 09 gen 2024 | 2,5400 | 2,5700 | 2,4400 | 2,4900 | 2,4900 | 2.752.400 |
| 08 gen 2024 | 2,6400 | 2,6400 | 2,4400 | 2,5400 | 2,5400 | 2.032.000 |
| 05 gen 2024 | 2,7400 | 2,7400 | 2,5500 | 2,5800 | 2,5800 | 1.884.800 |
| 04 gen 2024 | 2,6700 | 2,7500 | 2,6100 | 2,6200 | 2,6200 | 1.206.600 |
| 03 gen 2024 | 2,7400 | 2,7500 | 2,6200 | 2,6600 | 2,6600 | 1.693.800 |
| 02 gen 2024 | 2,8800 | 2,8800 | 2,6800 | 2,7000 | 2,7000 | 2.420.500 |
| 29 dic 2023 | 2,8400 | 2,9300 | 2,8200 | 2,8700 | 2,8700 | 2.206.300 |
| 28 dic 2023 | 2,8900 | 3,0000 | 2,7900 | 2,8200 | 2,8200 | 2.132.400 |
| 27 dic 2023 | 2,8000 | 2,9200 | 2,7700 | 2,8200 | 2,8200 | 2.834.200 |
| 26 dic 2023 | 2,8900 | 2,9200 | 2,7600 | 2,7700 | 2,7700 | 1.157.100 |
| 22 dic 2023 | 2,9100 | 2,9800 | 2,8700 | 2,8700 | 2,8700 | 2.551.100 |
| 21 dic 2023 | 3,1100 | 3,1100 | 2,9400 | 3,0100 | 3,0100 | 3.615.100 |
| 20 dic 2023 | 3,1300 | 3,1500 | 3,0000 | 3,0100 | 3,0100 | 1.725.900 |
| 19 dic 2023 | 3,0100 | 3,2200 | 2,9200 | 3,1000 | 3,1000 | 5.753.000 |
| 18 dic 2023 | 2,8900 | 3,0100 | 2,8500 | 3,0100 | 3,0100 | 5.045.000 |
| 15 dic 2023 | 2,9300 | 2,9500 | 2,8600 | 2,8800 | 2,8800 | 1.249.200 |
| 14 dic 2023 | 2,9800 | 3,1000 | 2,9300 | 2,9400 | 2,9400 | 1.578.000 |
| 13 dic 2023 | 2,9000 | 3,0000 | 2,8100 | 3,0000 | 3,0000 | 1.236.200 |
| 12 dic 2023 | 3,0000 | 3,0000 | 2,8000 | 2,8700 | 2,8700 | 714.300 |
| 11 dic 2023 | 3,0500 | 3,0500 | 2,8700 | 2,9500 | 2,9500 | 2.517.600 |
| 08 dic 2023 | 2,9900 | 3,0900 | 2,9900 | 3,0600 | 3,0600 | 1.252.300 |
| 07 dic 2023 | 3,0000 | 3,0200 | 2,9200 | 2,9700 | 2,9700 | 1.163.700 |
| *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.