Italia markets open in 6 hours 20 minutes
Dow Jones
38.886,17 +78,84 (+0,20%) Nasdaq
17.173,12 -14,78 (-0,09%) Nikkei 225
38.729,13 +25,62 (+0,07%) EUR/USD
1,0891 -0,0004 (-0,03%) Bitcoin EUR
65.057,66 -200,91 (-0,31%) CMC Crypto 200
1.477,08 -47,72 (-3,13%)
Expion360 Inc. (XPON)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 giu 2024 | 1,6400 | 1,6400 | 1,4900 | 1,5100 | 1,5100 | 26.306 |
| 05 giu 2024 | 1,6100 | 1,7000 | 1,5000 | 1,5500 | 1,5500 | 49.700 |
| 04 giu 2024 | 1,6900 | 1,7500 | 1,6400 | 1,7000 | 1,7000 | 21.000 |
| 03 giu 2024 | 1,7000 | 1,7810 | 1,6000 | 1,7600 | 1,7600 | 12.100 |
| 31 mag 2024 | 1,7400 | 1,9000 | 1,6500 | 1,7600 | 1,7600 | 24.500 |
| 30 mag 2024 | 1,7100 | 1,8180 | 1,6500 | 1,6800 | 1,6800 | 17.600 |
| 29 mag 2024 | 1,6200 | 1,9000 | 1,6200 | 1,7800 | 1,7800 | 14.900 |
| 28 mag 2024 | 1,8220 | 1,9100 | 1,6560 | 1,7100 | 1,7100 | 27.100 |
| 24 mag 2024 | 1,6500 | 1,9100 | 1,5550 | 1,7400 | 1,7400 | 105.300 |
| 23 mag 2024 | 1,9430 | 1,9430 | 1,7000 | 1,7400 | 1,7400 | 15.900 |
| 22 mag 2024 | 1,5800 | 1,9130 | 1,5400 | 1,7400 | 1,7400 | 39.800 |
| 21 mag 2024 | 1,8600 | 1,9000 | 1,6100 | 1,6100 | 1,6100 | 57.600 |
| 20 mag 2024 | 2,0800 | 2,0800 | 1,8400 | 1,8700 | 1,8700 | 98.100 |
| 17 mag 2024 | 1,9500 | 2,1100 | 1,9500 | 2,0800 | 2,0800 | 44.800 |
| 16 mag 2024 | 1,9800 | 2,2300 | 1,9600 | 2,1000 | 2,1000 | 288.900 |
| 15 mag 2024 | 2,0700 | 2,0990 | 1,9230 | 2,0000 | 2,0000 | 81.100 |
| 14 mag 2024 | 2,0000 | 2,0470 | 1,9600 | 2,0000 | 2,0000 | 46.200 |
| 13 mag 2024 | 2,0800 | 2,1000 | 1,9500 | 2,0600 | 2,0600 | 77.800 |
| 10 mag 2024 | 2,0400 | 2,0700 | 1,8900 | 2,0000 | 2,0000 | 30.200 |
| 09 mag 2024 | 1,9900 | 2,0700 | 1,9700 | 1,9900 | 1,9900 | 9.900 |
| 08 mag 2024 | 2,0300 | 2,0800 | 1,9900 | 2,0000 | 2,0000 | 41.500 |
| 07 mag 2024 | 1,9900 | 2,0600 | 1,8200 | 2,0100 | 2,0100 | 36.500 |
| 06 mag 2024 | 2,1000 | 2,1320 | 1,8300 | 1,8800 | 1,8800 | 141.300 |
| 03 mag 2024 | 2,1700 | 2,1700 | 1,9800 | 2,1000 | 2,1000 | 33.800 |
| 02 mag 2024 | 2,2300 | 2,3000 | 1,9700 | 2,0900 | 2,0900 | 75.800 |
| 01 mag 2024 | 2,2000 | 2,2780 | 2,1000 | 2,2200 | 2,2200 | 40.500 |
| 30 apr 2024 | 2,1800 | 2,3500 | 2,0640 | 2,2000 | 2,2000 | 26.400 |
| 29 apr 2024 | 2,3500 | 2,3500 | 2,0790 | 2,2000 | 2,2000 | 43.700 |
| 26 apr 2024 | 2,2700 | 2,3600 | 2,1500 | 2,2800 | 2,2800 | 56.200 |
| 25 apr 2024 | 2,0800 | 2,3300 | 2,0800 | 2,3300 | 2,3300 | 34.900 |
| 24 apr 2024 | 2,2000 | 2,2000 | 1,9600 | 2,1300 | 2,1300 | 130.600 |
| 23 apr 2024 | 2,4500 | 2,4900 | 1,9600 | 2,2100 | 2,2100 | 186.200 |
| 22 apr 2024 | 2,4100 | 2,4900 | 2,1400 | 2,3050 | 2,3050 | 293.800 |
| 19 apr 2024 | 2,9200 | 3,1800 | 2,4200 | 2,5800 | 2,5800 | 811.900 |
| 18 apr 2024 | 2,2500 | 3,4900 | 2,1100 | 3,1500 | 3,1500 | 16.632.700 |
| 17 apr 2024 | 1,9400 | 2,0000 | 1,8600 | 1,9300 | 1,9300 | 3.900 |
| 16 apr 2024 | 1,8600 | 1,8800 | 1,7900 | 1,8500 | 1,8500 | 14.200 |
| 15 apr 2024 | 1,9600 | 1,9600 | 1,8400 | 1,8600 | 1,8600 | 24.200 |
| 12 apr 2024 | 2,1750 | 2,2700 | 1,8600 | 1,9150 | 1,9150 | 58.500 |
| 11 apr 2024 | 2,0000 | 2,1100 | 1,9700 | 2,0900 | 2,0900 | 11.800 |
| 10 apr 2024 | 2,1290 | 2,1500 | 2,0000 | 2,0200 | 2,0200 | 15.100 |
| 09 apr 2024 | 2,0500 | 2,2850 | 2,0500 | 2,1200 | 2,1200 | 20.700 |
| 08 apr 2024 | 2,2200 | 2,2500 | 2,0500 | 2,1300 | 2,1300 | 19.500 |
| 05 apr 2024 | 2,1000 | 2,2800 | 2,1000 | 2,2500 | 2,2500 | 8.300 |
| 04 apr 2024 | 2,3400 | 2,4620 | 2,1300 | 2,2800 | 2,2800 | 29.700 |
| 03 apr 2024 | 2,4900 | 2,5220 | 2,2120 | 2,3300 | 2,3300 | 65.000 |
| 02 apr 2024 | 2,5800 | 2,8450 | 2,3300 | 2,4800 | 2,4800 | 30.900 |
| 01 apr 2024 | 2,9800 | 2,9900 | 2,5400 | 2,5700 | 2,5700 | 105.900 |
| 28 mar 2024 | 3,1300 | 3,3750 | 3,0600 | 3,1200 | 3,1200 | 45.500 |
| 27 mar 2024 | 3,2900 | 3,3700 | 3,0700 | 3,1200 | 3,1200 | 5.800 |
| 26 mar 2024 | 3,1300 | 3,3600 | 3,0300 | 3,3400 | 3,3400 | 13.100 |
| 25 mar 2024 | 3,3000 | 3,4460 | 3,1500 | 3,1500 | 3,1500 | 8.400 |
| 22 mar 2024 | 3,3300 | 3,4160 | 3,2200 | 3,2800 | 3,2800 | 6.600 |
| 21 mar 2024 | 3,3400 | 3,4000 | 3,0400 | 3,3400 | 3,3400 | 7.400 |
| 20 mar 2024 | 3,1300 | 3,2800 | 3,1300 | 3,2800 | 3,2800 | 2.800 |
| 19 mar 2024 | 3,2000 | 3,3370 | 3,1000 | 3,1200 | 3,1200 | 8.200 |
| 18 mar 2024 | 3,2200 | 3,4110 | 3,2000 | 3,2100 | 3,2100 | 28.300 |
| 15 mar 2024 | 3,4200 | 3,4900 | 3,2090 | 3,3100 | 3,3100 | 12.000 |
| 14 mar 2024 | 3,2900 | 3,4560 | 3,2600 | 3,2600 | 3,2600 | 9.800 |
| 13 mar 2024 | 3,4500 | 3,5360 | 3,2200 | 3,2200 | 3,2200 | 17.000 |
| 12 mar 2024 | 3,5600 | 3,6820 | 3,2500 | 3,3500 | 3,3500 | 27.400 |
| 11 mar 2024 | 3,4900 | 3,5920 | 3,4500 | 3,4500 | 3,4500 | 2.100 |
| 08 mar 2024 | 3,5700 | 3,6900 | 3,4650 | 3,4900 | 3,4900 | 15.200 |
| 07 mar 2024 | 3,6100 | 3,8240 | 3,4600 | 3,6040 | 3,6040 | 8.700 |
| 06 mar 2024 | 3,7900 | 3,8900 | 3,3300 | 3,4100 | 3,4100 | 45.700 |
| 05 mar 2024 | 3,4200 | 3,8900 | 3,2530 | 3,5300 | 3,5300 | 46.100 |
| 04 mar 2024 | 3,7500 | 3,9000 | 3,1000 | 3,2600 | 3,2600 | 63.000 |
| 01 mar 2024 | 3,9800 | 4,0650 | 3,7300 | 3,8600 | 3,8600 | 31.000 |
| 29 feb 2024 | 4,1800 | 4,1800 | 3,9500 | 4,0650 | 4,0650 | 4.600 |
| 28 feb 2024 | 3,9500 | 4,0800 | 3,9500 | 3,9500 | 3,9500 | 5.200 |
| 27 feb 2024 | 3,9500 | 4,0000 | 3,8400 | 3,9500 | 3,9500 | 7.700 |
| 26 feb 2024 | 3,9800 | 4,0000 | 3,8900 | 3,8900 | 3,8900 | 5.900 |
| 23 feb 2024 | 3,8800 | 3,9550 | 3,8100 | 3,9200 | 3,9200 | 14.700 |
| 22 feb 2024 | 4,1500 | 4,1500 | 3,8600 | 3,9500 | 3,9500 | 23.900 |
| 21 feb 2024 | 4,1100 | 4,2420 | 3,9420 | 4,2350 | 4,2350 | 11.100 |
| 20 feb 2024 | 4,1300 | 4,2400 | 4,0100 | 4,1100 | 4,1100 | 18.200 |
| 16 feb 2024 | 4,2100 | 4,2700 | 4,1200 | 4,2100 | 4,2100 | 12.800 |
| 15 feb 2024 | 4,2900 | 4,2900 | 4,1400 | 4,2200 | 4,2200 | 11.200 |
| 14 feb 2024 | 4,2500 | 4,2500 | 4,1000 | 4,2000 | 4,2000 | 10.500 |
| 13 feb 2024 | 4,1600 | 4,3800 | 4,1000 | 4,1900 | 4,1900 | 10.000 |
| 12 feb 2024 | 4,3000 | 4,3900 | 4,1660 | 4,2400 | 4,2400 | 5.800 |
| 09 feb 2024 | 4,4800 | 4,4800 | 4,1000 | 4,4200 | 4,4200 | 9.700 |
| 08 feb 2024 | 4,2850 | 4,4300 | 4,1100 | 4,2600 | 4,2600 | 4.500 |
| 07 feb 2024 | 4,2550 | 4,2550 | 4,0300 | 4,1050 | 4,1050 | 3.300 |
| 06 feb 2024 | 4,2400 | 4,7300 | 4,0500 | 4,1300 | 4,1300 | 37.500 |
| 05 feb 2024 | 4,4200 | 4,4200 | 4,0400 | 4,1800 | 4,1800 | 19.700 |
| 02 feb 2024 | 4,2200 | 4,4200 | 4,2200 | 4,4000 | 4,4000 | 8.700 |
| 01 feb 2024 | 4,2900 | 4,4600 | 4,2500 | 4,2500 | 4,2500 | 25.700 |
| 31 gen 2024 | 4,2400 | 4,3900 | 4,2400 | 4,3100 | 4,3100 | 3.500 |
| 30 gen 2024 | 4,4700 | 4,4700 | 4,4000 | 4,4000 | 4,4000 | 4.500 |
| 29 gen 2024 | 4,4200 | 4,4200 | 4,2000 | 4,3500 | 4,3500 | 2.100 |
| 26 gen 2024 | 4,2400 | 4,4100 | 4,2400 | 4,3100 | 4,3100 | 4.900 |
| 25 gen 2024 | 4,2000 | 4,3500 | 4,2000 | 4,3200 | 4,3200 | 8.400 |
| 24 gen 2024 | 4,2000 | 4,3300 | 4,2000 | 4,2200 | 4,2200 | 14.200 |
| 23 gen 2024 | 4,4200 | 4,4200 | 4,2300 | 4,2300 | 4,2300 | 19.600 |
| 22 gen 2024 | 4,5200 | 4,5200 | 4,2000 | 4,3700 | 4,3700 | 32.000 |
| 19 gen 2024 | 4,5000 | 4,6000 | 4,4500 | 4,5400 | 4,5400 | 26.400 |
| 18 gen 2024 | 4,6000 | 4,7500 | 4,4100 | 4,5300 | 4,5300 | 28.900 |
| 17 gen 2024 | 4,5500 | 4,7350 | 4,4500 | 4,5000 | 4,5000 | 40.800 |
| 16 gen 2024 | 5,0500 | 5,0500 | 4,5200 | 4,5400 | 4,5400 | 78.300 |
| *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.