Italia markets open in 5 hours 55 minutes
Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.375,25 +195,79 (+0,51%) EUR/USD
1,0792 -0,0001 (-0,01%) Bitcoin EUR
58.233,32 +1.262,84 (+2,22%) CMC Crypto 200
1.290,90 +30,70 (+2,44%)
Verano Holdings Corp. (VRNOF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 5,0000 | 5,2000 | 4,8960 | 4,9200 | 4,9200 | 224.499 |
| 10 mag 2024 | 5,0600 | 5,0600 | 4,8100 | 4,9900 | 4,9900 | 140.800 |
| 09 mag 2024 | 4,9800 | 5,0700 | 4,8600 | 5,0600 | 5,0600 | 224.300 |
| 08 mag 2024 | 4,9500 | 5,0500 | 4,8000 | 4,9000 | 4,9000 | 174.100 |
| 07 mag 2024 | 5,1400 | 5,3600 | 4,7300 | 4,9500 | 4,9500 | 199.700 |
| 06 mag 2024 | 5,1900 | 5,4000 | 5,0500 | 5,1900 | 5,1900 | 614.700 |
| 03 mag 2024 | 5,2200 | 5,3200 | 5,0600 | 5,1500 | 5,1500 | 140.100 |
| 02 mag 2024 | 5,0500 | 5,3700 | 4,9700 | 5,2400 | 5,2400 | 343.500 |
| 01 mag 2024 | 6,0400 | 6,1450 | 4,8600 | 5,0300 | 5,0300 | 917.100 |
| 30 apr 2024 | 5,0240 | 6,5000 | 4,8170 | 6,2800 | 6,2800 | 2.164.800 |
| 29 apr 2024 | 4,9440 | 5,1800 | 4,7100 | 5,0500 | 5,0500 | 171.300 |
| 26 apr 2024 | 4,8240 | 5,1800 | 4,6600 | 4,9300 | 4,9300 | 157.700 |
| 25 apr 2024 | 4,8500 | 5,1500 | 4,6990 | 4,6990 | 4,6990 | 179.600 |
| 24 apr 2024 | 5,0000 | 5,2000 | 4,7400 | 5,2000 | 5,2000 | 73.200 |
| 23 apr 2024 | 5,0400 | 5,0400 | 4,8000 | 4,8300 | 4,8300 | 117.000 |
| 22 apr 2024 | 4,9850 | 5,0500 | 4,7000 | 4,8000 | 4,8000 | 139.100 |
| 19 apr 2024 | 5,3100 | 5,4000 | 4,6200 | 4,9700 | 4,9700 | 82.900 |
| 18 apr 2024 | 5,1700 | 5,4200 | 5,1200 | 5,3500 | 5,3500 | 121.500 |
| 17 apr 2024 | 4,8000 | 5,4000 | 4,8000 | 5,4000 | 5,4000 | 219.100 |
| 16 apr 2024 | 4,9250 | 4,9800 | 4,7000 | 4,9000 | 4,9000 | 175.600 |
| 15 apr 2024 | 5,0900 | 5,0900 | 4,4800 | 4,9700 | 4,9700 | 158.800 |
| 12 apr 2024 | 5,2500 | 5,3500 | 4,6200 | 5,0700 | 5,0700 | 596.300 |
| 11 apr 2024 | 5,6000 | 5,6400 | 5,2200 | 5,4300 | 5,4300 | 210.800 |
| 10 apr 2024 | 5,7200 | 5,8900 | 5,2500 | 5,5000 | 5,5000 | 58.300 |
| 09 apr 2024 | 6,0000 | 6,0400 | 5,8200 | 5,9400 | 5,9400 | 174.000 |
| 08 apr 2024 | 5,8800 | 6,0800 | 5,7500 | 6,0000 | 6,0000 | 147.100 |
| 05 apr 2024 | 5,3900 | 5,9500 | 5,3800 | 5,8700 | 5,8700 | 508.800 |
| 04 apr 2024 | 6,1100 | 6,3700 | 5,0100 | 5,6300 | 5,6300 | 794.100 |
| 03 apr 2024 | 5,9300 | 6,1200 | 5,7500 | 6,1000 | 6,1000 | 457.300 |
| 02 apr 2024 | 6,0400 | 6,3000 | 5,8200 | 6,1000 | 6,1000 | 626.000 |
| 01 apr 2024 | 6,0700 | 6,3000 | 5,8600 | 6,3000 | 6,3000 | 546.100 |
| 28 mar 2024 | 6,0500 | 6,4500 | 5,8100 | 5,9400 | 5,9400 | 231.600 |
| 27 mar 2024 | 5,3800 | 6,3000 | 5,3700 | 6,2600 | 6,2600 | 354.000 |
| 26 mar 2024 | 5,2100 | 5,5000 | 5,2100 | 5,4700 | 5,4700 | 244.100 |
| 25 mar 2024 | 5,8230 | 5,8900 | 5,2400 | 5,3700 | 5,3700 | 162.800 |
| 22 mar 2024 | 5,9900 | 6,0300 | 5,6600 | 5,8500 | 5,8500 | 231.600 |
| 21 mar 2024 | 5,1700 | 6,0000 | 5,0000 | 5,9600 | 5,9600 | 321.500 |
| 20 mar 2024 | 5,1800 | 5,2500 | 4,9700 | 5,1000 | 5,1000 | 134.800 |
| 19 mar 2024 | 5,4500 | 5,5000 | 5,1800 | 5,3000 | 5,3000 | 214.200 |
| 18 mar 2024 | 5,2000 | 5,6000 | 5,1400 | 5,5500 | 5,5500 | 383.100 |
| 15 mar 2024 | 4,3240 | 5,4000 | 4,3240 | 5,3200 | 5,3200 | 472.800 |
| 14 mar 2024 | 4,2800 | 4,3220 | 4,1500 | 4,2500 | 4,2500 | 82.400 |
| 13 mar 2024 | 4,2400 | 4,4100 | 4,1200 | 4,2500 | 4,2500 | 233.700 |
| 12 mar 2024 | 4,4500 | 4,5200 | 4,0500 | 4,2000 | 4,2000 | 296.800 |
| 11 mar 2024 | 4,7400 | 4,7400 | 4,1600 | 4,3800 | 4,3800 | 181.200 |
| 08 mar 2024 | 4,6800 | 4,9500 | 4,5500 | 4,6400 | 4,6400 | 166.800 |
| 07 mar 2024 | 4,5900 | 4,7180 | 4,2600 | 4,5400 | 4,5400 | 404.000 |
| 06 mar 2024 | 5,0700 | 5,0700 | 4,3500 | 4,6300 | 4,6300 | 336.900 |
| 05 mar 2024 | 5,0600 | 5,0900 | 4,7700 | 5,0500 | 5,0500 | 342.500 |
| 04 mar 2024 | 5,0500 | 5,0900 | 4,9000 | 5,0400 | 5,0400 | 391.500 |
| 01 mar 2024 | 5,0400 | 5,1500 | 4,9200 | 5,0500 | 5,0500 | 694.700 |
| 29 feb 2024 | 5,3700 | 5,5500 | 4,8100 | 5,1800 | 5,1800 | 1.509.600 |
| 28 feb 2024 | 5,6100 | 5,6100 | 5,2900 | 5,3770 | 5,3770 | 131.500 |
| 27 feb 2024 | 5,7200 | 5,8700 | 5,4990 | 5,4990 | 5,4990 | 167.100 |
| 26 feb 2024 | 5,9400 | 6,1200 | 5,6200 | 5,9700 | 5,9700 | 314.500 |
| 23 feb 2024 | 5,8850 | 6,1000 | 5,8400 | 6,0600 | 6,0600 | 600.700 |
| 22 feb 2024 | 5,8800 | 6,0400 | 5,7900 | 5,9100 | 5,9100 | 361.500 |
| 21 feb 2024 | 5,8500 | 5,9300 | 5,7100 | 5,9000 | 5,9000 | 176.800 |
| 20 feb 2024 | 6,2670 | 6,2670 | 5,5960 | 5,8900 | 5,8900 | 449.700 |
| 16 feb 2024 | 6,2900 | 6,3400 | 5,9400 | 6,2500 | 6,2500 | 242.700 |
| 15 feb 2024 | 6,1800 | 6,4600 | 5,9500 | 6,2730 | 6,2730 | 241.200 |
| 14 feb 2024 | 5,6500 | 5,9800 | 5,2200 | 5,9800 | 5,9800 | 339.100 |
| 13 feb 2024 | 5,9000 | 5,9000 | 5,3500 | 5,6200 | 5,6200 | 345.400 |
| 12 feb 2024 | 6,3300 | 6,3500 | 5,5200 | 5,8500 | 5,8500 | 715.400 |
| 09 feb 2024 | 6,4660 | 6,5400 | 6,1800 | 6,2500 | 6,2500 | 308.600 |
| 08 feb 2024 | 6,5200 | 6,6400 | 6,1200 | 6,5300 | 6,5300 | 864.400 |
| 07 feb 2024 | 6,5500 | 6,7000 | 6,4100 | 6,5900 | 6,5900 | 272.000 |
| 06 feb 2024 | 6,4900 | 6,9500 | 6,2500 | 6,7700 | 6,7700 | 617.100 |
| 05 feb 2024 | 6,9100 | 6,9100 | 6,3320 | 6,4900 | 6,4900 | 562.700 |
| 02 feb 2024 | 6,5500 | 7,0800 | 6,4000 | 6,8300 | 6,8300 | 1.795.300 |
| 01 feb 2024 | 5,8800 | 6,5600 | 5,8800 | 6,5500 | 6,5500 | 893.700 |
| 31 gen 2024 | 6,0800 | 6,0800 | 5,6800 | 5,9800 | 5,9800 | 397.700 |
| 30 gen 2024 | 6,0500 | 6,1800 | 5,9000 | 6,0400 | 6,0400 | 347.400 |
| 29 gen 2024 | 5,9000 | 6,0400 | 5,7100 | 6,0400 | 6,0400 | 148.200 |
| 26 gen 2024 | 5,8600 | 6,0700 | 5,8600 | 5,9700 | 5,9700 | 469.900 |
| 25 gen 2024 | 5,8800 | 6,0400 | 5,7200 | 6,0000 | 6,0000 | 363.000 |
| 24 gen 2024 | 5,1900 | 6,0000 | 5,1600 | 5,8000 | 5,8000 | 683.200 |
| 23 gen 2024 | 5,2200 | 5,2600 | 5,0200 | 5,1500 | 5,1500 | 108.300 |
| 22 gen 2024 | 5,0000 | 5,2800 | 5,0000 | 5,2200 | 5,2200 | 378.300 |
| 19 gen 2024 | 4,9180 | 5,2300 | 4,5000 | 5,1600 | 5,1600 | 656.400 |
| 18 gen 2024 | 5,2200 | 5,2260 | 4,6500 | 4,8450 | 4,8450 | 182.700 |
| 17 gen 2024 | 5,2500 | 5,2800 | 5,0400 | 5,1900 | 5,1900 | 219.400 |
| 16 gen 2024 | 5,4400 | 5,5600 | 4,9400 | 5,3000 | 5,3000 | 679.400 |
| 12 gen 2024 | 4,7630 | 5,1500 | 4,7630 | 5,1400 | 5,1400 | 453.500 |
| 11 gen 2024 | 4,6000 | 4,7900 | 4,6000 | 4,7360 | 4,7360 | 237.600 |
| 10 gen 2024 | 4,8200 | 4,9200 | 4,6080 | 4,6080 | 4,6080 | 263.300 |
| 09 gen 2024 | 4,9500 | 4,9800 | 4,7100 | 4,8600 | 4,8600 | 252.500 |
| 08 gen 2024 | 4,8850 | 5,1000 | 4,8000 | 4,9800 | 4,9800 | 421.900 |
| 05 gen 2024 | 4,6700 | 4,9000 | 4,3000 | 4,8800 | 4,8800 | 687.800 |
| 04 gen 2024 | 4,5700 | 4,7800 | 4,4500 | 4,5900 | 4,5900 | 357.100 |
| 03 gen 2024 | 4,2000 | 4,7200 | 4,0800 | 4,5700 | 4,5700 | 579.200 |
| 02 gen 2024 | 4,4300 | 4,4300 | 4,0300 | 4,2040 | 4,2040 | 156.900 |
| 29 dic 2023 | 4,3000 | 4,5000 | 4,3000 | 4,4800 | 4,4800 | 300.100 |
| 28 dic 2023 | 4,1500 | 4,3500 | 4,1500 | 4,3300 | 4,3300 | 445.900 |
| 27 dic 2023 | 4,2400 | 4,3000 | 3,9000 | 4,2200 | 4,2200 | 434.800 |
| 26 dic 2023 | 3,9900 | 4,3000 | 3,8600 | 4,2700 | 4,2700 | 577.300 |
| 22 dic 2023 | 3,6700 | 3,9700 | 3,6400 | 3,9000 | 3,9000 | 535.400 |
| 21 dic 2023 | 3,6900 | 3,7900 | 3,6150 | 3,7100 | 3,7100 | 262.100 |
| 20 dic 2023 | 3,7960 | 3,8300 | 3,6600 | 3,7100 | 3,7100 | 207.100 |
| 19 dic 2023 | 3,7800 | 3,9200 | 3,6670 | 3,6670 | 3,6670 | 507.300 |
| *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.