Italia Markets closed
Dow Jones
32.244,58 +382,60 (+1,20%) Nasdaq
11.675,54 +45,02 (+0,39%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0725 +0,0054 (+0,5041%) BTC-EUR
26.084,66 -113,09 (-0,43%) CMC Crypto 200
606,93 +7,26 (+1,21%)
Zenvia Inc. (ZENV)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:57PM EDT
Periodo di tempo:
20 mar 2022 - 20 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mar 2023 | 0,8500 | 0,8755 | 0,8110 | 0,8299 | 0,8299 | 46.877 |
| 17 mar 2023 | 0,9200 | 0,9200 | 0,8600 | 0,8600 | 0,8600 | 35.400 |
| 16 mar 2023 | 0,9020 | 0,9500 | 0,8570 | 0,9300 | 0,9300 | 137.400 |
| 15 mar 2023 | 1,0050 | 1,0050 | 0,8400 | 0,9300 | 0,9300 | 103.000 |
| 14 mar 2023 | 1,0000 | 1,0600 | 0,9500 | 1,0100 | 1,0100 | 130.600 |
| 13 mar 2023 | 1,0500 | 1,0500 | 0,8000 | 0,9700 | 0,9700 | 127.100 |
| 10 mar 2023 | 1,1400 | 1,1750 | 1,0300 | 1,0500 | 1,0500 | 57.900 |
| 09 mar 2023 | 1,2360 | 1,2400 | 1,1400 | 1,1400 | 1,1400 | 27.200 |
| 08 mar 2023 | 1,1600 | 1,2400 | 1,1400 | 1,2400 | 1,2400 | 27.300 |
| 07 mar 2023 | 1,2000 | 1,2100 | 1,1500 | 1,1700 | 1,1700 | 10.700 |
| 06 mar 2023 | 1,1500 | 1,2200 | 1,1500 | 1,2100 | 1,2100 | 14.000 |
| 03 mar 2023 | 1,2330 | 1,2330 | 1,1700 | 1,1800 | 1,1800 | 53.100 |
| 02 mar 2023 | 1,1400 | 1,2500 | 1,1400 | 1,2100 | 1,2100 | 15.800 |
| 01 mar 2023 | 1,1800 | 1,1900 | 1,1400 | 1,1600 | 1,1600 | 5.400 |
| 28 feb 2023 | 1,1300 | 1,1800 | 1,1300 | 1,1700 | 1,1700 | 10.400 |
| 27 feb 2023 | 1,1700 | 1,1900 | 1,1200 | 1,1300 | 1,1300 | 42.500 |
| 24 feb 2023 | 1,1400 | 1,1700 | 1,0940 | 1,1700 | 1,1700 | 48.900 |
| 23 feb 2023 | 1,1420 | 1,1900 | 1,1300 | 1,1700 | 1,1700 | 32.200 |
| 22 feb 2023 | 1,0900 | 1,1500 | 1,0900 | 1,1200 | 1,1200 | 21.600 |
| 21 feb 2023 | 1,1600 | 1,1600 | 1,0600 | 1,1100 | 1,1100 | 99.700 |
| 17 feb 2023 | 1,1900 | 1,1900 | 1,1400 | 1,1400 | 1,1400 | 52.400 |
| 16 feb 2023 | 1,1800 | 1,2300 | 1,1400 | 1,2100 | 1,2100 | 107.500 |
| 15 feb 2023 | 1,2600 | 1,3100 | 1,1400 | 1,1900 | 1,1900 | 300.300 |
| 14 feb 2023 | 1,2400 | 1,3200 | 1,2100 | 1,2500 | 1,2500 | 183.900 |
| 13 feb 2023 | 1,2400 | 1,3300 | 1,1680 | 1,2900 | 1,2900 | 243.000 |
| 10 feb 2023 | 1,2100 | 1,2700 | 1,1600 | 1,2100 | 1,2100 | 136.200 |
| 09 feb 2023 | 1,2000 | 1,3380 | 1,2000 | 1,2100 | 1,2100 | 280.700 |
| 08 feb 2023 | 1,3500 | 1,3500 | 1,2100 | 1,2500 | 1,2500 | 163.700 |
| 07 feb 2023 | 1,3500 | 1,3800 | 1,2900 | 1,3100 | 1,3100 | 225.700 |
| 06 feb 2023 | 1,2200 | 1,5000 | 1,2000 | 1,3900 | 1,3900 | 894.400 |
| 03 feb 2023 | 1,1900 | 1,2600 | 1,1500 | 1,1900 | 1,1900 | 293.500 |
| 02 feb 2023 | 1,1800 | 1,2350 | 1,1500 | 1,1900 | 1,1900 | 465.300 |
| 01 feb 2023 | 1,2100 | 1,2200 | 1,1000 | 1,1600 | 1,1600 | 208.400 |
| 31 gen 2023 | 1,1900 | 1,2800 | 1,1500 | 1,1900 | 1,1900 | 435.300 |
| 30 gen 2023 | 1,1100 | 1,2000 | 1,0700 | 1,1700 | 1,1700 | 290.800 |
| 27 gen 2023 | 1,1300 | 1,2900 | 1,0900 | 1,1200 | 1,1200 | 180.200 |
| 26 gen 2023 | 1,1300 | 1,1300 | 1,0600 | 1,1200 | 1,1200 | 82.600 |
| 25 gen 2023 | 1,1300 | 1,1550 | 1,0400 | 1,1050 | 1,1050 | 44.400 |
| 24 gen 2023 | 1,1600 | 1,1600 | 1,0000 | 1,1000 | 1,1000 | 283.900 |
| 23 gen 2023 | 1,2100 | 1,2900 | 1,1500 | 1,1500 | 1,1500 | 77.100 |
| 20 gen 2023 | 1,0500 | 1,2500 | 1,0500 | 1,1700 | 1,1700 | 61.600 |
| 19 gen 2023 | 1,2000 | 1,2100 | 1,0600 | 1,0600 | 1,0600 | 33.200 |
| 18 gen 2023 | 1,1900 | 1,2180 | 1,0900 | 1,1800 | 1,1800 | 81.900 |
| 17 gen 2023 | 1,1200 | 1,1800 | 1,1000 | 1,1500 | 1,1500 | 27.200 |
| 13 gen 2023 | 1,0700 | 1,2100 | 1,0700 | 1,1250 | 1,1250 | 167.000 |
| 12 gen 2023 | 1,1190 | 1,1190 | 1,0600 | 1,0700 | 1,0700 | 17.600 |
| 11 gen 2023 | 1,1100 | 1,1100 | 1,0000 | 1,0900 | 1,0900 | 109.200 |
| 10 gen 2023 | 1,0700 | 1,1000 | 0,9910 | 1,1000 | 1,1000 | 57.500 |
| 09 gen 2023 | 1,0900 | 1,0900 | 0,9900 | 1,0500 | 1,0500 | 35.900 |
| 06 gen 2023 | 1,1400 | 1,1400 | 1,0100 | 1,0200 | 1,0200 | 81.400 |
| 05 gen 2023 | 1,0600 | 1,1490 | 1,0200 | 1,1000 | 1,1000 | 27.400 |
| 04 gen 2023 | 1,0500 | 1,1600 | 1,0100 | 1,0500 | 1,0500 | 99.900 |
| 03 gen 2023 | 1,1700 | 1,1700 | 1,0540 | 1,0600 | 1,0600 | 20.700 |
| 30 dic 2022 | 1,1300 | 1,3000 | 1,0500 | 1,1500 | 1,1500 | 97.300 |
| 29 dic 2022 | 1,1650 | 1,2200 | 1,1100 | 1,1500 | 1,1500 | 40.000 |
| 28 dic 2022 | 1,2190 | 1,2400 | 1,1000 | 1,1300 | 1,1300 | 21.400 |
| 27 dic 2022 | 1,2700 | 1,3500 | 1,1400 | 1,2400 | 1,2400 | 14.500 |
| 23 dic 2022 | 1,3600 | 1,3800 | 1,2900 | 1,3200 | 1,3200 | 9.500 |
| 22 dic 2022 | 1,4400 | 1,4400 | 1,1700 | 1,3500 | 1,3500 | 17.400 |
| 21 dic 2022 | 1,3800 | 1,4050 | 1,3000 | 1,3850 | 1,3850 | 26.300 |
| 20 dic 2022 | 1,4500 | 1,4860 | 1,3500 | 1,3800 | 1,3800 | 9.300 |
| 19 dic 2022 | 1,5000 | 1,5000 | 1,3600 | 1,4800 | 1,4800 | 2.600 |
| 16 dic 2022 | 1,3800 | 1,5600 | 1,3800 | 1,5300 | 1,5300 | 10.400 |
| 15 dic 2022 | 1,3300 | 1,4700 | 1,3200 | 1,4200 | 1,4200 | 5.200 |
| 14 dic 2022 | 1,3700 | 1,7000 | 1,3100 | 1,5000 | 1,5000 | 95.700 |
| 13 dic 2022 | 1,3700 | 1,4400 | 1,2900 | 1,3800 | 1,3800 | 51.000 |
| 12 dic 2022 | 1,4000 | 1,6500 | 1,2800 | 1,3600 | 1,3600 | 127.700 |
| 09 dic 2022 | 1,4000 | 1,6100 | 1,3900 | 1,5300 | 1,5300 | 21.300 |
| 08 dic 2022 | 1,4800 | 1,5100 | 1,3900 | 1,4500 | 1,4500 | 88.100 |
| 07 dic 2022 | 1,4600 | 1,6000 | 1,4100 | 1,4400 | 1,4400 | 23.000 |
| 06 dic 2022 | 1,5400 | 1,6640 | 1,4900 | 1,5600 | 1,5600 | 31.700 |
| 05 dic 2022 | 1,6900 | 1,6900 | 1,5600 | 1,5600 | 1,5600 | 1.600 |
| 02 dic 2022 | 1,6700 | 1,7000 | 1,5700 | 1,6600 | 1,6600 | 3.400 |
| 01 dic 2022 | 1,5000 | 1,6900 | 1,5000 | 1,6000 | 1,6000 | 1.400 |
| 30 nov 2022 | 1,4730 | 1,5900 | 1,4500 | 1,4900 | 1,4900 | 5.400 |
| 29 nov 2022 | 1,5270 | 1,5270 | 1,4150 | 1,4400 | 1,4400 | 11.200 |
| 28 nov 2022 | 1,6600 | 1,6600 | 1,4300 | 1,4300 | 1,4300 | 38.400 |
| 25 nov 2022 | 1,4800 | 1,6200 | 1,4800 | 1,6200 | 1,6200 | 5.400 |
| 23 nov 2022 | 1,5700 | 1,6500 | 1,5000 | 1,6400 | 1,6400 | 22.400 |
| 22 nov 2022 | 1,5700 | 1,6600 | 1,4900 | 1,6600 | 1,6600 | 38.700 |
| 21 nov 2022 | 1,6170 | 1,6450 | 1,5250 | 1,5900 | 1,5900 | 52.800 |
| 18 nov 2022 | 1,7100 | 1,7900 | 1,6500 | 1,7500 | 1,7500 | 5.900 |
| 17 nov 2022 | 1,7900 | 1,8500 | 1,7300 | 1,7300 | 1,7300 | 15.500 |
| 16 nov 2022 | 1,7200 | 1,8600 | 1,6900 | 1,7300 | 1,7300 | 8.000 |
| 15 nov 2022 | 1,8900 | 1,9000 | 1,6760 | 1,7400 | 1,7400 | 8.100 |
| 14 nov 2022 | 1,8500 | 1,8700 | 1,7500 | 1,8400 | 1,8400 | 14.500 |
| 11 nov 2022 | 1,7600 | 1,8900 | 1,7600 | 1,8800 | 1,8800 | 19.900 |
| 10 nov 2022 | 1,7740 | 1,8500 | 1,6900 | 1,7900 | 1,7900 | 25.800 |
| 09 nov 2022 | 1,6000 | 1,7800 | 1,6000 | 1,7800 | 1,7800 | 3.800 |
| 08 nov 2022 | 1,5440 | 1,7800 | 1,5440 | 1,7700 | 1,7700 | 9.000 |
| 07 nov 2022 | 1,7700 | 1,7800 | 1,7500 | 1,7600 | 1,7600 | 1.700 |
| 04 nov 2022 | 1,7100 | 1,7300 | 1,6350 | 1,7300 | 1,7300 | 6.800 |
| 03 nov 2022 | 1,6520 | 1,7300 | 1,6520 | 1,7100 | 1,7100 | 1.500 |
| 02 nov 2022 | 1,7700 | 1,7800 | 1,6600 | 1,6600 | 1,6600 | 5.900 |
| 01 nov 2022 | 1,7500 | 1,7800 | 1,7200 | 1,7500 | 1,7500 | 2.600 |
| 31 ott 2022 | 1,8800 | 1,8800 | 1,7170 | 1,8000 | 1,8000 | 28.400 |
| 28 ott 2022 | 1,5520 | 1,7100 | 1,5520 | 1,6900 | 1,6900 | 6.900 |
| 27 ott 2022 | 1,6200 | 1,7200 | 1,5800 | 1,6700 | 1,6700 | 22.500 |
| 26 ott 2022 | 1,6200 | 1,8200 | 1,5100 | 1,5300 | 1,5300 | 91.100 |
| 25 ott 2022 | 1,5500 | 1,7500 | 1,5500 | 1,5600 | 1,5600 | 25.700 |
| *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.
