Italia markets open in 7 hours 41 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0733 +0,0006 (+0,05%) Bitcoin EUR
55.233,82 +1.243,95 (+2,30%) CMC Crypto 200
1.278,93 +8,19 (+0,64%)
Vision Sensing Acquisition Corp. (VSAC)
NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 11,50 | 11,55 | 11,50 | 11,55 | 11,55 | 2.200 |
| 30 apr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 29 apr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 26 apr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | 1.200 |
| 25 apr 2024 | 11,46 | 11,48 | 11,46 | 11,48 | 11,48 | 35.100 |
| 24 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | 16.500 |
| 23 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | 300 |
| 22 apr 2024 | 11,41 | 11,48 | 11,41 | 11,45 | 11,45 | 21.900 |
| 19 apr 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 18 apr 2024 | 11,42 | 11,42 | 11,41 | 11,41 | 11,41 | 19.200 |
| 17 apr 2024 | 11,38 | 11,41 | 11,38 | 11,41 | 11,41 | 800 |
| 16 apr 2024 | 11,35 | 11,42 | 11,35 | 11,41 | 11,41 | 16.100 |
| 15 apr 2024 | 11,21 | 11,21 | 11,19 | 11,21 | 11,21 | 13.000 |
| 12 apr 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 11 apr 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | 100 |
| 10 apr 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 09 apr 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | 300 |
| 08 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 05 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 04 apr 2024 | 11,16 | 11,25 | 11,16 | 11,22 | 11,22 | 8.500 |
| 03 apr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | 1.300 |
| 02 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 01 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 28 mar 2024 | 11,14 | 11,16 | 11,13 | 11,15 | 11,15 | 89.800 |
| 27 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 26 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 25 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 22 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 21 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 2.000 |
| 20 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | 26.100 |
| 19 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | 200 |
| 18 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 15 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 14 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 13 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 12 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 11 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 08 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 07 mar 2024 | 11,22 | 11,22 | 11,21 | 11,22 | 11,22 | 12.300 |
| 06 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 05 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 04 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | 2.000 |
| 01 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 29 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 28 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 27 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 26 feb 2024 | 11,18 | 11,20 | 11,18 | 11,20 | 11,20 | 4.100 |
| 23 feb 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 22 feb 2024 | 11,18 | 11,19 | 11,18 | 11,19 | 11,19 | 1.000 |
| 21 feb 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 20 feb 2024 | 11,15 | 11,15 | 11,13 | 11,13 | 11,13 | 600 |
| 16 feb 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 15 feb 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | 4.800 |
| 14 feb 2024 | 11,12 | 11,12 | 11,11 | 11,12 | 11,12 | 98.600 |
| 13 feb 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 12 feb 2024 | 11,13 | 11,13 | 11,12 | 11,12 | 11,12 | 14.000 |
| 09 feb 2024 | 11,11 | 11,11 | 11,10 | 11,10 | 11,10 | 24.100 |
| 08 feb 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 07 feb 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | 1.900 |
| 06 feb 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | 100 |
| 05 feb 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 02 feb 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 01 feb 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 31 gen 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 30 gen 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 29 gen 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 26 gen 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 25 gen 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | 23.500 |
| 24 gen 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 23 gen 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 22 gen 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 19 gen 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | 300 |
| 18 gen 2024 | 11,12 | 11,13 | 11,12 | 11,13 | 11,13 | 2.100 |
| 17 gen 2024 | 11,10 | 11,12 | 11,10 | 11,10 | 11,10 | 2.300 |
| 16 gen 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 700 |
| 12 gen 2024 | 11,09 | 11,09 | 11,07 | 11,09 | 11,09 | 2.800 |
| 11 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 10 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 14.600 |
| 09 gen 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 08 gen 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | 5.400 |
| 05 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 04 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 1.100 |
| 03 gen 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 02 gen 2024 | 11,05 | 11,05 | 11,04 | 11,04 | 11,04 | 4.700 |
| 29 dic 2023 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 28 dic 2023 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 27 dic 2023 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 2.000 |
| 26 dic 2023 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 22 dic 2023 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 21 dic 2023 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | 3.800 |
| 20 dic 2023 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 19 dic 2023 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | 200 |
| 18 dic 2023 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 15 dic 2023 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 14 dic 2023 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 6.100 |
| 13 dic 2023 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | 4.000 |
| 12 dic 2023 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 6.900 |
| 11 dic 2023 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | 200 |
| 08 dic 2023 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | 100 |
| 07 dic 2023 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | 500 |
| *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.