Italia Markets open in 8 hrs 15 mins
Dow Jones
32.394,25 -37,83 (-0,12%) Nasdaq
11.716,08 -52,76 (-0,45%) Nikkei 225
27.518,25 +41,38 (+0,15%) EUR/USD
1,0846 +0,0042 (+0,3905%) BTC-EUR
25.073,74 +56,45 (+0,23%) CMC Crypto 200
598,52 +355,84 (+146,63%)
XP Inc. (XP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mar 2023 | 11,26 | 12,00 | 11,26 | 11,92 | 11,92 | 7.325.670 |
| 27 mar 2023 | 11,22 | 11,48 | 11,00 | 11,22 | 11,22 | 5.479.600 |
| 24 mar 2023 | 10,57 | 11,15 | 10,52 | 10,92 | 10,92 | 3.090.000 |
| 23 mar 2023 | 11,54 | 11,57 | 10,51 | 10,65 | 10,65 | 4.974.300 |
| 22 mar 2023 | 11,86 | 11,92 | 11,36 | 11,38 | 11,38 | 5.385.900 |
| 21 mar 2023 | 11,62 | 11,88 | 11,56 | 11,78 | 11,78 | 5.170.600 |
| 20 mar 2023 | 11,98 | 11,98 | 11,32 | 11,47 | 11,47 | 5.412.700 |
| 17 mar 2023 | 11,67 | 12,01 | 11,24 | 11,92 | 11,92 | 8.982.200 |
| 16 mar 2023 | 10,88 | 11,79 | 10,80 | 11,63 | 11,63 | 10.844.300 |
| 15 mar 2023 | 10,56 | 10,97 | 10,30 | 10,96 | 10,96 | 6.382.500 |
| 14 mar 2023 | 11,34 | 11,46 | 10,74 | 10,92 | 10,92 | 8.848.100 |
| 13 mar 2023 | 11,00 | 11,30 | 10,70 | 10,94 | 10,94 | 7.204.300 |
| 10 mar 2023 | 12,00 | 12,01 | 11,30 | 11,32 | 11,32 | 7.807.800 |
| 09 mar 2023 | 13,00 | 13,14 | 12,33 | 12,35 | 12,35 | 6.358.500 |
| 08 mar 2023 | 12,36 | 12,98 | 12,24 | 12,91 | 12,91 | 12.145.900 |
| 07 mar 2023 | 11,87 | 11,99 | 11,62 | 11,94 | 11,94 | 4.968.100 |
| 06 mar 2023 | 11,51 | 12,17 | 11,47 | 11,92 | 11,92 | 6.126.700 |
| 03 mar 2023 | 11,52 | 11,83 | 11,46 | 11,49 | 11,49 | 5.350.900 |
| 02 mar 2023 | 11,64 | 11,84 | 11,48 | 11,51 | 11,51 | 7.290.800 |
| 01 mar 2023 | 12,35 | 12,43 | 11,70 | 11,94 | 11,94 | 8.545.200 |
| 28 feb 2023 | 12,35 | 12,51 | 12,10 | 12,42 | 12,42 | 6.477.100 |
| 27 feb 2023 | 12,95 | 12,96 | 12,34 | 12,36 | 12,36 | 8.407.600 |
| 24 feb 2023 | 13,01 | 13,09 | 12,72 | 12,95 | 12,95 | 4.316.500 |
| 23 feb 2023 | 13,35 | 13,48 | 13,08 | 13,24 | 13,24 | 5.184.000 |
| 22 feb 2023 | 13,28 | 13,45 | 12,78 | 13,17 | 13,17 | 7.730.200 |
| 21 feb 2023 | 12,96 | 14,06 | 12,96 | 13,31 | 13,31 | 8.336.900 |
| 17 feb 2023 | 13,50 | 13,56 | 12,40 | 12,91 | 12,91 | 32.508.000 |
| 16 feb 2023 | 15,85 | 16,12 | 15,27 | 15,89 | 15,89 | 7.487.000 |
| 15 feb 2023 | 15,91 | 16,36 | 15,84 | 16,20 | 16,20 | 3.508.700 |
| 14 feb 2023 | 16,00 | 16,09 | 15,82 | 15,98 | 15,98 | 3.394.200 |
| 13 feb 2023 | 15,81 | 16,30 | 15,74 | 16,07 | 16,07 | 3.587.000 |
| 10 feb 2023 | 15,57 | 15,75 | 15,28 | 15,66 | 15,66 | 5.220.700 |
| 09 feb 2023 | 16,57 | 16,59 | 15,55 | 15,57 | 15,57 | 3.671.600 |
| 08 feb 2023 | 16,43 | 16,74 | 16,34 | 16,53 | 16,53 | 4.704.100 |
| 07 feb 2023 | 17,02 | 17,05 | 16,31 | 16,55 | 16,55 | 4.397.400 |
| 06 feb 2023 | 17,00 | 17,52 | 16,90 | 17,04 | 17,04 | 2.496.700 |
| 03 feb 2023 | 17,23 | 17,79 | 17,19 | 17,45 | 17,45 | 5.814.600 |
| 02 feb 2023 | 17,98 | 18,24 | 17,67 | 17,80 | 17,80 | 2.329.800 |
| 01 feb 2023 | 17,79 | 17,94 | 17,20 | 17,58 | 17,58 | 2.978.200 |
| 31 gen 2023 | 17,99 | 18,30 | 17,68 | 17,82 | 17,82 | 4.842.400 |
| 30 gen 2023 | 17,88 | 18,34 | 17,82 | 17,97 | 17,97 | 3.925.400 |
| 27 gen 2023 | 17,27 | 18,13 | 17,21 | 18,11 | 18,11 | 3.553.600 |
| 26 gen 2023 | 17,70 | 18,01 | 17,47 | 17,85 | 17,85 | 2.306.500 |
| 25 gen 2023 | 17,56 | 17,69 | 17,26 | 17,56 | 17,56 | 2.687.500 |
| 24 gen 2023 | 17,59 | 17,83 | 17,39 | 17,75 | 17,75 | 2.670.700 |
| 23 gen 2023 | 17,34 | 17,84 | 17,05 | 17,63 | 17,63 | 4.374.500 |
| 20 gen 2023 | 16,51 | 17,17 | 16,49 | 17,03 | 17,03 | 3.024.500 |
| 19 gen 2023 | 16,24 | 16,74 | 16,23 | 16,66 | 16,66 | 4.544.100 |
| 18 gen 2023 | 16,41 | 16,88 | 16,29 | 16,30 | 16,30 | 3.555.400 |
| 17 gen 2023 | 15,78 | 16,25 | 15,69 | 16,18 | 16,18 | 3.287.300 |
| 13 gen 2023 | 16,67 | 17,03 | 16,59 | 16,65 | 16,65 | 3.277.200 |
| 12 gen 2023 | 16,12 | 17,02 | 15,89 | 16,86 | 16,86 | 6.120.300 |
| 11 gen 2023 | 15,52 | 16,12 | 15,48 | 16,04 | 16,04 | 6.301.500 |
| 10 gen 2023 | 15,51 | 15,63 | 15,15 | 15,56 | 15,56 | 4.075.500 |
| 09 gen 2023 | 14,71 | 15,40 | 14,57 | 15,07 | 15,07 | 3.037.000 |
| 06 gen 2023 | 14,24 | 14,83 | 14,24 | 14,77 | 14,77 | 3.143.700 |
| 05 gen 2023 | 14,07 | 14,19 | 13,76 | 13,97 | 13,97 | 2.772.500 |
| 04 gen 2023 | 13,92 | 14,34 | 13,83 | 14,23 | 14,23 | 2.760.600 |
| 03 gen 2023 | 14,50 | 14,83 | 13,81 | 13,82 | 13,82 | 5.741.700 |
| 30 dic 2022 | 15,08 | 15,40 | 15,03 | 15,34 | 15,34 | 1.275.300 |
| 29 dic 2022 | 15,12 | 15,30 | 14,74 | 15,25 | 15,25 | 2.433.200 |
| 28 dic 2022 | 14,74 | 14,98 | 14,51 | 14,90 | 14,90 | 3.796.000 |
| 27 dic 2022 | 14,87 | 15,15 | 14,49 | 14,55 | 14,55 | 2.999.800 |
| 23 dic 2022 | 15,39 | 15,64 | 15,22 | 15,52 | 15,52 | 2.525.500 |
| 22 dic 2022 | 15,27 | 15,45 | 14,60 | 14,97 | 14,97 | 2.177.000 |
| 21 dic 2022 | 15,08 | 15,40 | 14,87 | 15,39 | 15,39 | 2.869.900 |
| 20 dic 2022 | 14,53 | 15,37 | 14,50 | 15,08 | 15,08 | 4.485.100 |
| 19 dic 2022 | 13,99 | 14,33 | 13,77 | 14,19 | 14,19 | 5.166.700 |
| 16 dic 2022 | 14,10 | 14,27 | 13,90 | 13,99 | 13,99 | 4.863.700 |
| 15 dic 2022 | 14,50 | 14,72 | 14,07 | 14,19 | 14,19 | 4.525.600 |
| 14 dic 2022 | 14,39 | 15,02 | 14,27 | 14,70 | 14,70 | 12.257.400 |
| 13 dic 2022 | 15,98 | 16,25 | 14,97 | 15,13 | 15,13 | 5.903.600 |
| 12 dic 2022 | 15,40 | 15,72 | 15,12 | 15,60 | 15,60 | 3.661.100 |
| 09 dic 2022 | 15,71 | 16,24 | 15,32 | 15,90 | 15,90 | 4.453.700 |
| 08 dic 2022 | 16,58 | 16,70 | 15,73 | 15,90 | 15,90 | 4.941.000 |
| 07 dic 2022 | 16,87 | 16,90 | 16,29 | 16,58 | 16,58 | 4.170.300 |
| 06 dic 2022 | 17,55 | 17,66 | 16,90 | 16,94 | 16,94 | 3.807.500 |
| 05 dic 2022 | 18,14 | 18,32 | 17,37 | 17,44 | 17,44 | 4.206.000 |
| 02 dic 2022 | 17,37 | 18,56 | 17,36 | 18,37 | 18,37 | 4.527.300 |
| 01 dic 2022 | 17,50 | 17,85 | 17,37 | 17,51 | 17,51 | 3.673.200 |
| 30 nov 2022 | 16,47 | 17,55 | 16,47 | 17,51 | 17,51 | 5.079.200 |
| 29 nov 2022 | 16,08 | 16,75 | 16,08 | 16,49 | 16,49 | 2.969.400 |
| 28 nov 2022 | 16,37 | 16,61 | 15,95 | 15,99 | 15,99 | 5.435.100 |
| 25 nov 2022 | 16,52 | 16,57 | 16,34 | 16,50 | 16,50 | 3.022.200 |
| 23 nov 2022 | 16,52 | 16,62 | 16,05 | 16,45 | 16,45 | 4.955.000 |
| 22 nov 2022 | 17,19 | 17,20 | 16,31 | 16,56 | 16,56 | 3.944.800 |
| 21 nov 2022 | 17,27 | 17,39 | 16,99 | 17,27 | 17,27 | 2.912.300 |
| 18 nov 2022 | 18,05 | 18,09 | 17,29 | 17,38 | 17,38 | 3.458.900 |
| 17 nov 2022 | 17,38 | 17,77 | 16,43 | 17,61 | 17,61 | 9.156.700 |
| 16 nov 2022 | 19,06 | 19,14 | 18,12 | 18,28 | 18,28 | 8.892.300 |
| 15 nov 2022 | 19,59 | 19,99 | 19,02 | 19,49 | 19,49 | 4.191.400 |
| 14 nov 2022 | 18,93 | 19,36 | 18,33 | 19,11 | 19,11 | 5.356.800 |
| 11 nov 2022 | 19,33 | 19,76 | 18,92 | 19,23 | 19,23 | 4.395.400 |
| 10 nov 2022 | 19,85 | 20,20 | 18,99 | 19,15 | 19,15 | 15.453.000 |
| 09 nov 2022 | 19,27 | 21,15 | 19,22 | 19,70 | 19,70 | 14.007.200 |
| 08 nov 2022 | 18,22 | 18,75 | 17,93 | 18,35 | 18,35 | 2.990.900 |
| 07 nov 2022 | 18,82 | 18,92 | 18,33 | 18,47 | 18,47 | 2.072.200 |
| 04 nov 2022 | 19,88 | 20,08 | 18,68 | 18,99 | 18,99 | 1.961.300 |
| 03 nov 2022 | 18,79 | 19,60 | 18,69 | 19,40 | 19,40 | 2.552.600 |
| 02 nov 2022 | 19,37 | 19,75 | 19,13 | 19,25 | 19,25 | 3.731.100 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
