Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.533,64 +674,75 (+1,11%)
Whitehaven Coal Limited (WHITF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:52PM EDT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 4,9000 | 5,0000 | 4,9000 | 4,9500 | 4,9500 | 21.900 |
| 16 mag 2024 | 4,9500 | 4,9500 | 4,9000 | 4,9300 | 4,9300 | 21.200 |
| 15 mag 2024 | 5,0200 | 5,0200 | 4,9500 | 4,9900 | 4,9900 | 3.200 |
| 14 mag 2024 | 5,1600 | 5,1600 | 4,9700 | 5,0400 | 5,0400 | 31.900 |
| 13 mag 2024 | 5,1300 | 5,1800 | 5,0400 | 5,1800 | 5,1800 | 5.600 |
| 10 mag 2024 | 5,3000 | 5,3000 | 5,2500 | 5,2500 | 5,2500 | 15.900 |
| 09 mag 2024 | 5,1000 | 5,1700 | 5,0200 | 5,1700 | 5,1700 | 23.200 |
| 08 mag 2024 | 5,2000 | 5,2000 | 5,0700 | 5,1500 | 5,1500 | 18.600 |
| 07 mag 2024 | 5,0200 | 5,2500 | 5,0200 | 5,2500 | 5,2500 | 5.800 |
| 06 mag 2024 | 5,2900 | 5,3000 | 5,2500 | 5,3000 | 5,3000 | 26.300 |
| 03 mag 2024 | 5,0000 | 5,3400 | 5,0000 | 5,3400 | 5,3400 | 10.000 |
| 02 mag 2024 | 5,2000 | 5,2000 | 5,0300 | 5,1200 | 5,1200 | 22.700 |
| 01 mag 2024 | 4,9500 | 5,0600 | 4,9200 | 4,9200 | 4,9200 | 4.700 |
| 30 apr 2024 | 4,9700 | 4,9700 | 4,9200 | 4,9200 | 4,9200 | 7.600 |
| 29 apr 2024 | 5,2800 | 5,2800 | 4,9100 | 4,9700 | 4,9700 | 24.200 |
| 26 apr 2024 | 4,9900 | 5,0300 | 4,9900 | 5,0000 | 5,0000 | 14.400 |
| 25 apr 2024 | 4,9300 | 5,1000 | 4,9300 | 5,0200 | 5,0200 | 52.900 |
| 24 apr 2024 | 4,9500 | 5,0400 | 4,9400 | 4,9400 | 4,9400 | 12.400 |
| 23 apr 2024 | 5,0000 | 5,0500 | 4,9300 | 5,0400 | 5,0400 | 11.100 |
| 22 apr 2024 | 5,1500 | 5,1500 | 5,0000 | 5,0400 | 5,0400 | 66.800 |
| 19 apr 2024 | 5,0300 | 5,2000 | 5,0300 | 5,1300 | 5,1300 | 10.300 |
| 18 apr 2024 | 5,0900 | 5,1500 | 5,0500 | 5,1200 | 5,1200 | 46.600 |
| 17 apr 2024 | 4,9600 | 5,1000 | 4,9600 | 5,0000 | 5,0000 | 25.600 |
| 16 apr 2024 | 5,0000 | 5,0000 | 4,9300 | 4,9600 | 4,9600 | 21.600 |
| 15 apr 2024 | 5,0000 | 5,0900 | 5,0000 | 5,0200 | 5,0200 | 89.000 |
| 12 apr 2024 | 5,0500 | 5,1000 | 4,9300 | 4,9700 | 4,9700 | 26.800 |
| 11 apr 2024 | 4,9700 | 5,1000 | 4,9600 | 5,0500 | 5,0500 | 54.700 |
| 10 apr 2024 | 4,8400 | 4,9600 | 4,8300 | 4,9200 | 4,9200 | 49.600 |
| 09 apr 2024 | 4,8500 | 4,9000 | 4,8400 | 4,8400 | 4,8400 | 39.100 |
| 08 apr 2024 | 4,3600 | 4,7400 | 4,3600 | 4,6800 | 4,6800 | 36.200 |
| 05 apr 2024 | 4,6500 | 4,6500 | 4,6000 | 4,6400 | 4,6400 | 21.600 |
| 04 apr 2024 | 4,7000 | 4,7500 | 4,6400 | 4,6500 | 4,6500 | 188.800 |
| 03 apr 2024 | 4,6500 | 4,7200 | 4,6400 | 4,6800 | 4,6800 | 62.900 |
| 02 apr 2024 | 4,7500 | 4,7500 | 4,6400 | 4,6700 | 4,6700 | 7.300 |
| 01 apr 2024 | 4,8400 | 4,9400 | 4,7100 | 4,7400 | 4,7400 | 62.100 |
| 28 mar 2024 | 4,6400 | 4,7900 | 4,5800 | 4,7900 | 4,7900 | 63.000 |
| 27 mar 2024 | 4,4400 | 4,4500 | 4,4200 | 4,4200 | 4,4200 | 80.900 |
| 26 mar 2024 | 4,3500 | 4,3700 | 4,3100 | 4,3700 | 4,3700 | 117.200 |
| 25 mar 2024 | 4,3500 | 4,3700 | 4,3500 | 4,3600 | 4,3600 | 83.300 |
| 22 mar 2024 | 4,3800 | 4,4100 | 4,2800 | 4,3000 | 4,3000 | 41.700 |
| 21 mar 2024 | 4,3900 | 4,4500 | 4,3900 | 4,4300 | 4,4300 | 17.100 |
| 20 mar 2024 | 4,3000 | 4,3500 | 4,2900 | 4,3500 | 4,3500 | 37.800 |
| 19 mar 2024 | 4,2100 | 4,3200 | 4,2100 | 4,3200 | 4,3200 | 149.400 |
| 18 mar 2024 | 4,2000 | 4,3000 | 4,1300 | 4,2100 | 4,2100 | 43.800 |
| 15 mar 2024 | 4,2500 | 4,3000 | 4,1800 | 4,2500 | 4,2500 | 61.400 |
| 14 mar 2024 | 4,3500 | 4,3500 | 4,2500 | 4,2800 | 4,2800 | 53.900 |
| 13 mar 2024 | 4,2500 | 4,5500 | 4,1100 | 4,4500 | 4,4500 | 46.700 |
| 12 mar 2024 | 4,5000 | 4,6100 | 4,4500 | 4,5300 | 4,5300 | 4.400 |
| 11 mar 2024 | 4,6900 | 4,8300 | 4,6200 | 4,6200 | 4,6200 | 20.800 |
| 08 mar 2024 | 4,9000 | 4,9000 | 4,6400 | 4,7000 | 4,7000 | 16.000 |
| 07 mar 2024 | 4,5500 | 4,7900 | 4,5500 | 4,7900 | 4,7900 | 54.900 |
| 06 mar 2024 | 4,5500 | 4,8200 | 4,5500 | 4,7600 | 4,7600 | 14.900 |
| 05 mar 2024 | 4,5200 | 4,5500 | 4,4900 | 4,5500 | 4,5500 | 15.000 |
| 04 mar 2024 | 4,5500 | 4,5800 | 4,4700 | 4,5200 | 4,5200 | 45.800 |
| 01 mar 2024 | 4,5000 | 4,6000 | 4,4500 | 4,6000 | 4,6000 | 31.800 |
| 29 feb 2024 | 4,5500 | 4,6000 | 4,4600 | 4,5900 | 4,5900 | 28.100 |
| 28 feb 2024 | 4,6000 | 4,6000 | 4,5400 | 4,5800 | 4,5800 | 33.500 |
| 27 feb 2024 | 4,5300 | 4,5500 | 4,5100 | 4,5100 | 4,5100 | 38.100 |
| 26 feb 2024 | 4,5900 | 4,6200 | 4,4000 | 4,5400 | 4,5400 | 170.700 |
| 23 feb 2024 | 4,6500 | 4,6800 | 4,6000 | 4,6000 | 4,6000 | 16.800 |
| 22 feb 2024 | 4,6100 | 4,7100 | 4,6100 | 4,6500 | 4,6500 | 24.600 |
| 22 feb 2024 | 0.066 Dividendo | |||||
| 21 feb 2024 | 4,5600 | 4,6000 | 4,5200 | 4,5800 | 4,5140 | 20.400 |
| 20 feb 2024 | 4,7200 | 4,7200 | 4,5000 | 4,5500 | 4,4844 | 126.600 |
| 16 feb 2024 | 4,7500 | 4,7900 | 4,6900 | 4,7000 | 4,6323 | 113.500 |
| 15 feb 2024 | 4,7100 | 4,8000 | 4,6400 | 4,7500 | 4,6816 | 120.700 |
| 14 feb 2024 | 4,8000 | 5,0100 | 4,8000 | 4,9000 | 4,8294 | 32.500 |
| 13 feb 2024 | 4,9600 | 4,9900 | 4,8000 | 4,8000 | 4,7308 | 38.900 |
| 12 feb 2024 | 4,9900 | 5,0500 | 4,9500 | 5,0000 | 4,9279 | 9.700 |
| 09 feb 2024 | 5,0000 | 5,0000 | 4,9000 | 4,9900 | 4,9181 | 29.000 |
| 08 feb 2024 | 5,0000 | 5,1200 | 5,0000 | 5,0100 | 4,9378 | 48.400 |
| 07 feb 2024 | 5,1000 | 5,1300 | 5,0700 | 5,1100 | 5,0364 | 43.500 |
| 06 feb 2024 | 5,1000 | 5,1600 | 5,0200 | 5,0900 | 5,0167 | 62.900 |
| 05 feb 2024 | 5,2500 | 5,2500 | 5,1000 | 5,1500 | 5,0758 | 28.400 |
| 02 feb 2024 | 5,4100 | 5,4900 | 5,3300 | 5,3500 | 5,2729 | 43.600 |
| 01 feb 2024 | 5,5100 | 5,6000 | 5,4200 | 5,4900 | 5,4109 | 62.200 |
| 31 gen 2024 | 5,7500 | 5,7500 | 5,4900 | 5,5600 | 5,4799 | 38.200 |
| 30 gen 2024 | 5,5600 | 5,5900 | 5,4700 | 5,5500 | 5,4700 | 39.900 |
| 29 gen 2024 | 5,4200 | 5,6600 | 5,4100 | 5,5900 | 5,5094 | 72.600 |
| 26 gen 2024 | 5,3900 | 5,4200 | 5,3600 | 5,4100 | 5,3320 | 49.200 |
| 25 gen 2024 | 5,3400 | 5,3900 | 5,3200 | 5,3500 | 5,2729 | 23.800 |
| 24 gen 2024 | 5,3700 | 5,4100 | 5,3400 | 5,4000 | 5,3222 | 25.300 |
| 23 gen 2024 | 5,2900 | 5,4200 | 5,2000 | 5,2600 | 5,1842 | 40.700 |
| 22 gen 2024 | 5,4300 | 5,4300 | 5,2200 | 5,3200 | 5,2433 | 40.200 |
| 19 gen 2024 | 5,2900 | 5,4300 | 5,2900 | 5,3600 | 5,2828 | 11.000 |
| 18 gen 2024 | 5,2500 | 5,2600 | 5,1600 | 5,1600 | 5,0856 | 31.600 |
| 17 gen 2024 | 5,3000 | 5,3200 | 5,1000 | 5,1000 | 5,0265 | 51.200 |
| 16 gen 2024 | 5,3900 | 5,4500 | 5,3400 | 5,3500 | 5,2729 | 52.700 |
| 12 gen 2024 | 5,3500 | 5,4100 | 5,3500 | 5,4100 | 5,3320 | 32.400 |
| 11 gen 2024 | 5,4200 | 5,6200 | 5,3200 | 5,4100 | 5,3320 | 95.000 |
| 10 gen 2024 | 5,4400 | 5,6200 | 5,4400 | 5,5900 | 5,5094 | 63.600 |
| 09 gen 2024 | 5,4400 | 5,4700 | 5,4200 | 5,4500 | 5,3715 | 14.400 |
| 08 gen 2024 | 5,5500 | 5,5500 | 5,3500 | 5,4000 | 5,3222 | 36.200 |
| 05 gen 2024 | 5,3900 | 5,3900 | 5,3300 | 5,3500 | 5,2729 | 13.600 |
| 04 gen 2024 | 5,2800 | 5,4100 | 5,2500 | 5,3800 | 5,3025 | 78.100 |
| 03 gen 2024 | 5,2200 | 5,3000 | 5,2200 | 5,2800 | 5,2039 | 42.200 |
| 02 gen 2024 | 5,1200 | 5,3500 | 5,0100 | 5,2200 | 5,1448 | 88.600 |
| 29 dic 2023 | 5,1500 | 5,2000 | 5,1000 | 5,1000 | 5,0265 | 55.800 |
| 28 dic 2023 | 5,1500 | 5,2700 | 5,1000 | 5,1500 | 5,0758 | 35.600 |
| 27 dic 2023 | 5,2500 | 5,2700 | 5,1500 | 5,1900 | 5,1152 | 52.400 |
| *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.