Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.465,14 -1.416,70 (-2,45%)
White River Energy Corp. (WTRV)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:58PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 3,0300 | 3,7300 | 2,0500 | 2,0500 | 2,0500 | 34.355 |
| 09 mag 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 08 mag 2024 | 2,0200 | 2,6500 | 2,0200 | 2,4000 | 2,4000 | 3.200 |
| 07 mag 2024 | 1,9100 | 2,0000 | 1,9100 | 2,0000 | 2,0000 | 2.700 |
| 06 mag 2024 | 1,7000 | 1,7900 | 1,6985 | 1,7000 | 1,7000 | 16.233 |
| 03 mag 2024 | 2,2500 | 2,2500 | 1,5900 | 1,7000 | 1,7000 | 20.200 |
| 02 mag 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | 3.741 |
| 01 mag 2024 | 2,5000 | 2,5000 | 2,4325 | 2,5000 | 2,5000 | 10.037 |
| 30 apr 2024 | 2,7500 | 2,7500 | 2,4550 | 2,5000 | 2,5000 | 14.985 |
| 29 apr 2024 | 2,7500 | 3,0000 | 2,4000 | 2,4000 | 2,4000 | 8.680 |
| 26 apr 2024 | 2,7000 | 2,7000 | 2,3000 | 2,3000 | 2,3000 | 14.152 |
| 25 apr 2024 | 2,6900 | 2,8000 | 2,6900 | 2,7000 | 2,7000 | 3.914 |
| 24 apr 2024 | 2,8500 | 3,0000 | 2,6760 | 2,6760 | 2,6760 | 5.708 |
| 23 apr 2024 | 2,8600 | 2,8600 | 2,3300 | 2,4900 | 2,4900 | 9.770 |
| 22 apr 2024 | 3,4500 | 3,4500 | 3,1000 | 3,1000 | 3,1000 | 1.100 |
| 19 apr 2024 | 3,5000 | 3,5000 | 3,0000 | 3,2500 | 3,2500 | 3.653 |
| 18 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 17 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 16 apr 2024 | 3,6900 | 3,6900 | 3,5000 | 3,5000 | 3,5000 | 598 |
| 15 apr 2024 | 4,0000 | 4,0000 | 3,6300 | 3,6300 | 3,6300 | 8.700 |
| 12 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 1.011 |
| 11 apr 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 100 |
| 10 apr 2024 | 4,0000 | 4,0000 | 3,9900 | 3,9900 | 3,9900 | 408 |
| 09 apr 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 08 apr 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 160 |
| 05 apr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 1.152 |
| 04 apr 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 902 |
| 03 apr 2024 | 3,2500 | 4,0500 | 3,2500 | 3,9700 | 3,9700 | 6.920 |
| 02 apr 2024 | 3,7500 | 3,8725 | 3,2500 | 3,2500 | 3,2500 | 2.897 |
| 01 apr 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 28 mar 2024 | 3,5200 | 3,7500 | 3,5200 | 3,7500 | 3,7500 | 646 |
| 27 mar 2024 | 4,5101 | 4,5101 | 4,5100 | 4,5100 | 4,5100 | 300 |
| 26 mar 2024 | 4,6500 | 4,6500 | 4,5625 | 4,5625 | 4,5625 | 682 |
| 25 mar 2024 | 4,6700 | 4,6800 | 4,6500 | 4,6500 | 4,6500 | 935 |
| 22 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 21 mar 2024 | 4,7500 | 4,7500 | 4,7300 | 4,7300 | 4,7300 | 702 |
| 20 mar 2024 | 4,8700 | 4,9372 | 4,7700 | 4,9372 | 4,9372 | 1.394 |
| 19 mar 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 191 |
| 18 mar 2024 | 4,2500 | 5,3500 | 4,2500 | 4,7170 | 4,7170 | 9.212 |
| 15 mar 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 536 |
| 14 mar 2024 | 3,8900 | 4,2500 | 3,8900 | 4,2500 | 4,2500 | 310 |
| 13 mar 2024 | 3,7920 | 3,8200 | 3,7500 | 3,7990 | 3,7990 | 1.690 |
| 12 mar 2024 | 3,4200 | 3,8560 | 3,4200 | 3,7500 | 3,7500 | 2.470 |
| 11 mar 2024 | 3,4200 | 3,6000 | 3,4000 | 3,4000 | 3,4000 | 1.474 |
| 08 mar 2024 | 3,6500 | 3,6500 | 3,3500 | 3,6200 | 3,6200 | 3.580 |
| 07 mar 2024 | 4,2500 | 4,2500 | 3,2500 | 3,7500 | 3,7500 | 9.578 |
| 06 mar 2024 | 4,2500 | 4,2500 | 2,9750 | 3,2000 | 3,2000 | 29.159 |
| 05 mar 2024 | 4,1000 | 4,4000 | 4,1000 | 4,4000 | 4,4000 | 1.468 |
| 04 mar 2024 | 4,0000 | 4,2500 | 3,6500 | 3,6500 | 3,6500 | 4.160 |
| 01 mar 2024 | 3,0600 | 4,2000 | 3,0600 | 4,0000 | 4,0000 | 21.762 |
| 29 feb 2024 | 3,0625 | 3,0625 | 3,0625 | 3,0625 | 3,0625 | 545 |
| 28 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 655 |
| 27 feb 2024 | 3,9600 | 4,0000 | 3,0100 | 3,0800 | 3,0800 | 5.269 |
| 26 feb 2024 | 3,0000 | 3,6600 | 3,0000 | 3,6000 | 3,6000 | 26.956 |
| 23 feb 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 22 feb 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 21 feb 2024 | 3,0600 | 3,0600 | 2,5600 | 2,5600 | 2,5600 | 1.357 |
| 20 feb 2024 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | - |
| 16 feb 2024 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | - |
| 15 feb 2024 | 3,0890 | 3,1240 | 3,0200 | 3,1060 | 3,1060 | 9.200 |
| 14 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 13 feb 2024 | 3,1170 | 3,1170 | 3,0000 | 3,0000 | 3,0000 | 1.021 |
| 12 feb 2024 | 3,2500 | 3,3500 | 3,2500 | 3,2500 | 3,2500 | 6.285 |
| 09 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 500 |
| 08 feb 2024 | 2,6700 | 3,1100 | 2,6500 | 2,9800 | 2,9800 | 6.599 |
| 07 feb 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 06 feb 2024 | 2,5700 | 2,6820 | 2,5500 | 2,5500 | 2,5500 | 1.250 |
| 05 feb 2024 | 2,8500 | 2,8500 | 2,5500 | 2,5500 | 2,5500 | 1.960 |
| 02 feb 2024 | 3,2500 | 3,9900 | 2,5000 | 2,8125 | 2,8125 | 1.760 |
| 01 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 31 gen 2024 | 2,7700 | 4,0000 | 2,7700 | 4,0000 | 4,0000 | 2.600 |
| 30 gen 2024 | 3,0000 | 3,0000 | 2,0000 | 2,5200 | 2,5200 | 26.810 |
| 29 gen 2024 | 2,7350 | 2,8000 | 2,7350 | 2,7500 | 2,7500 | 18.327 |
| 26 gen 2024 | 2,5800 | 2,5900 | 2,5800 | 2,5900 | 2,5900 | 386 |
| 25 gen 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6000 | 2,6000 | 9.385 |
| 24 gen 2024 | 3,0325 | 3,0650 | 3,0100 | 3,0100 | 3,0100 | 1.409 |
| 23 gen 2024 | 3,4500 | 3,4500 | 3,4000 | 3,4000 | 3,4000 | 406 |
| 22 gen 2024 | 3,6000 | 3,8000 | 3,4300 | 3,4300 | 3,4300 | 810 |
| 19 gen 2024 | 3,7820 | 3,7820 | 3,6200 | 3,6200 | 3,6200 | 413 |
| 18 gen 2024 | 3,6500 | 3,8100 | 3,6200 | 3,6200 | 3,6200 | 1.810 |
| 17 gen 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 16 gen 2024 | 3,9900 | 4,0000 | 3,6880 | 3,7000 | 3,7000 | 2.011 |
| 12 gen 2024 | 4,0000 | 4,0000 | 3,6500 | 3,6500 | 3,6500 | 229 |
| 11 gen 2024 | 3,9930 | 4,0000 | 3,9200 | 4,0000 | 4,0000 | 2.330 |
| 10 gen 2024 | 5,0000 | 5,0480 | 4,0000 | 4,0900 | 4,0900 | 2.322 |
| 09 gen 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 306 |
| 08 gen 2024 | 3,2500 | 4,3300 | 3,2500 | 4,3200 | 4,3200 | 1.929 |
| 05 gen 2024 | 3,2600 | 4,0000 | 3,2100 | 3,2200 | 3,2200 | 1.544 |
| 04 gen 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 1.000 |
| 03 gen 2024 | 4,5200 | 4,6040 | 4,2750 | 4,5500 | 4,5500 | 1.500 |
| 02 gen 2024 | 5,1900 | 5,1900 | 4,5000 | 4,5000 | 4,5000 | 11.651 |
| 29 dic 2023 | 3,2500 | 7,9900 | 3,2500 | 4,2100 | 4,2100 | 29.105 |
| 28 dic 2023 | 3,3780 | 3,3780 | 3,0200 | 3,3400 | 3,3400 | 2.609 |
| 27 dic 2023 | 3,9200 | 3,9200 | 3,7650 | 3,7650 | 3,7650 | 510 |
| 26 dic 2023 | 3,0000 | 4,0800 | 2,9500 | 3,9100 | 3,9100 | 17.980 |
| 22 dic 2023 | 1,8000 | 2,5000 | 1,7725 | 2,5000 | 2,5000 | 5.950 |
| 21 dic 2023 | 2,4000 | 2,4000 | 1,5050 | 2,2500 | 2,2500 | 4.536 |
| 20 dic 2023 | 2,4000 | 2,4500 | 2,4000 | 2,4500 | 2,4500 | 839 |
| 19 dic 2023 | 2,6000 | 2,6200 | 2,5000 | 2,5000 | 2,5000 | 4.998 |
| 18 dic 2023 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 150 |
| *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.