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
61.494,91 +1.467,06 (+2,44%)
WinVest Acquisition Corp. (WINV)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | 200 |
| 16 mag 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 10.600 |
| 15 mag 2024 | 11,20 | 11,22 | 11,20 | 11,22 | 11,22 | 600 |
| 14 mag 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | 2.700 |
| 13 mag 2024 | 11,18 | 11,20 | 11,18 | 11,18 | 11,18 | 500 |
| 10 mag 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | 100 |
| 09 mag 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 08 mag 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 07 mag 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 06 mag 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 03 mag 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 02 mag 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 01 mag 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | 200 |
| 30 apr 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 29 apr 2024 | 11,10 | 11,10 | 11,08 | 11,08 | 11,08 | 300 |
| 26 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | 100 |
| 25 apr 2024 | 11,07 | 11,25 | 11,06 | 11,10 | 11,10 | 8.800 |
| 24 apr 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 23 apr 2024 | 11,07 | 11,25 | 11,06 | 11,25 | 11,25 | 1.700 |
| 22 apr 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 19 apr 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 18 apr 2024 | 11,07 | 11,25 | 11,07 | 11,25 | 11,25 | 300 |
| 17 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 16 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 15 apr 2024 | 11,21 | 11,22 | 11,21 | 11,22 | 11,22 | 200 |
| 12 apr 2024 | 11,21 | 11,22 | 11,10 | 11,15 | 11,15 | 600 |
| 11 apr 2024 | 11,21 | 11,21 | 11,10 | 11,10 | 11,10 | 400 |
| 10 apr 2024 | 11,21 | 11,21 | 11,10 | 11,18 | 11,18 | 1.100 |
| 09 apr 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | 100 |
| 08 apr 2024 | 11,20 | 11,20 | 11,05 | 11,09 | 11,09 | 1.200 |
| 05 apr 2024 | 11,10 | 11,22 | 11,07 | 11,07 | 11,07 | 4.400 |
| 04 apr 2024 | 11,20 | 11,20 | 11,06 | 11,20 | 11,20 | 700 |
| 03 apr 2024 | 11,05 | 11,25 | 11,05 | 11,06 | 11,06 | 2.000 |
| 02 apr 2024 | 16,74 | 16,74 | 11,06 | 11,11 | 11,11 | 6.200 |
| 01 apr 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | 3.100 |
| 28 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 27 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | 200 |
| 26 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 800 |
| 25 mar 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 22 mar 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | 100 |
| 21 mar 2024 | 11,08 | 11,10 | 11,08 | 11,10 | 11,10 | 1.100 |
| 20 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 19 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 18 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 15 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | 200 |
| 14 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 1.500 |
| 13 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | 200 |
| 12 mar 2024 | 11,18 | 11,18 | 11,10 | 11,10 | 11,10 | 900 |
| 11 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 700 |
| 08 mar 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | 100 |
| 07 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 3.400 |
| 06 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | 600 |
| 05 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 700 |
| 04 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | 500 |
| 01 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 1.800 |
| 29 feb 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | 100 |
| 28 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 1.000 |
| 27 feb 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | 100 |
| 26 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 2.500 |
| 23 feb 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | 200 |
| 22 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 300 |
| 21 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 2.100 |
| 20 feb 2024 | 11,20 | 11,21 | 11,20 | 11,21 | 11,21 | 200 |
| 16 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 2.600 |
| 15 feb 2024 | 11,21 | 11,25 | 11,21 | 11,25 | 11,25 | 500 |
| 14 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 2.100 |
| 13 feb 2024 | 11,06 | 11,25 | 11,06 | 11,25 | 11,25 | 10.500 |
| 12 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 100 |
| 09 feb 2024 | 11,06 | 11,11 | 11,02 | 11,06 | 11,06 | 3.000 |
| 08 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 07 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 100 |
| 06 feb 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 05 feb 2024 | 11,06 | 11,10 | 11,01 | 11,06 | 11,06 | 4.000 |
| 02 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 01 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 100 |
| 31 gen 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 30 gen 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 29 gen 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 26 gen 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | 100 |
| 25 gen 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 24 gen 2024 | 11,10 | 11,10 | 11,00 | 11,00 | 11,00 | 700 |
| 23 gen 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | 4.400 |
| 22 gen 2024 | 11,02 | 11,02 | 11,00 | 11,00 | 11,00 | 51.700 |
| 19 gen 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 18 gen 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 17 gen 2024 | 11,03 | 11,03 | 11,02 | 11,02 | 11,02 | 200 |
| 16 gen 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 12 gen 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 11 gen 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 10 gen 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 09 gen 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 08 gen 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 05 gen 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 04 gen 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 03 gen 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 02 gen 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 29 dic 2023 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 28 dic 2023 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 27 dic 2023 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 26 dic 2023 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| *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.