Italia markets close in 27 minutes

AGM Group Holdings Inc. (AGMH)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,1176+0,0476 (+4,52%)
In data: 11:01AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20241,11001,13001,10001,11761,1176109.267
03 mag 2024------
02 mag 20241,08001,12001,03001,08001,0800198.100
01 mag 20241,08201,16001,04001,06001,0600124.100
30 apr 20241,06001,10201,03101,04001,0400122.900
29 apr 20241,06001,08001,04001,05001,0500103.000
26 apr 20241,05001,08001,04001,06001,0600106.500
25 apr 20241,08001,08001,03001,05001,0500112.400
24 apr 20241,09001,09001,05001,06001,0600103.200
23 apr 20241,01001,18001,01001,08001,0800159.100
22 apr 20241,05001,05500,92001,03001,0300143.700
19 apr 20241,08001,13001,03001,05001,050084.800
18 apr 20241,33001,36001,10001,11001,1100324.900
17 apr 20241,44001,54001,31001,33001,3300166.700
16 apr 20241,58001,63001,40001,43001,4300319.400
15 apr 20241,65001,67001,57001,60001,6000169.600
12 apr 20241,63301,66001,57001,60001,6000113.600
11 apr 20241,64001,74001,63001,65001,6500108.700
10 apr 20241,66001,73001,63001,68001,6800169.700
09 apr 20241,60001,64501,49001,61001,6100250.500
08 apr 20241,66001,68501,55001,58001,5800128.800
05 apr 20241,69001,77001,60001,61001,6100133.700
04 apr 20241,67001,75001,64001,66001,6600136.300
03 apr 20241,53001,64801,53001,62001,6200107.400
02 apr 20241,51001,58001,51001,54001,540055.300
01 apr 20241,48001,52001,45001,52001,520051.300
28 mar 20241,65001,65001,49001,52001,5200150.800
27 mar 20241,88001,95001,58001,61001,6100174.300
26 mar 20242,10202,10201,86001,91001,9100138.100
25 mar 20242,00002,05001,96002,00002,0000142.500
22 mar 20241,94002,08001,94002,00002,0000210.600
21 mar 20241,95001,96001,88001,91001,9100100.200
20 mar 20241,83001,95001,83001,89001,890067.700
19 mar 20241,85201,91501,80001,86001,860061.000
18 mar 20241,92002,00001,75501,87001,8700257.100
15 mar 20241,87001,92001,86001,90001,9000108.700
14 mar 20241,94002,00001,88001,92001,920085.100
13 mar 20241,83002,15001,83001,90001,9000222.400
12 mar 20241,83001,92401,76001,87001,8700104.400
11 mar 20241,81001,92001,81001,87001,8700105.000
08 mar 20242,01002,03001,76001,81001,8100115.000
07 mar 20242,05002,18002,04002,04002,0400110.400
06 mar 20241,96002,10001,96002,06002,060066.300
05 mar 20242,00002,12001,94002,02002,020083.900
04 mar 20241,99002,18001,99002,07002,0700106.900
01 mar 20242,10002,18002,02002,05002,0500190.600
29 feb 20241,86002,15001,86002,10002,1000232.700
28 feb 20241,83001,92001,78001,91001,9100128.600
27 feb 20241,86001,94001,72001,89001,8900210.900
26 feb 20241,71002,05001,69001,75501,7550212.300
23 feb 20241,79001,79001,66001,69001,6900102.500
22 feb 20241,75001,86001,70501,84001,8400101.600
21 feb 20241,80001,80001,65001,75001,750082.300
20 feb 20241,89001,93001,65001,81001,810083.300
16 feb 20241,95001,97001,84501,86001,860072.500
15 feb 20241,65001,86001,65001,80501,805052.000
14 feb 20241,70001,92001,70001,75001,7500100.800
13 feb 20241,97001,97001,67001,67001,670043.200
12 feb 20242,20002,20001,75001,86001,860063.000
09 feb 20241,73001,75001,63001,63001,630031.600
08 feb 20241,73001,73001,73001,73001,7300400
07 feb 20241,77001,77001,73301,73301,7330500
06 feb 20241,79001,79001,61901,77001,77002.200
05 feb 20241,77001,80001,58001,58001,58005.400
02 feb 20241,69901,69901,69901,69901,6990300
01 feb 20241,72001,72001,69901,69901,6990600
31 gen 20241,67001,73001,63001,72001,72003.400
30 gen 20241,61001,76101,61001,73001,73004.500
29 gen 20241,60001,60001,60001,60001,6000-
26 gen 20241,60001,61001,60001,60001,60001.400
25 gen 20241,66001,82001,58001,60001,600012.000
24 gen 20241,68201,74001,66001,66001,660018.800
23 gen 20241,70001,70001,68001,68001,68001.500
22 gen 20241,71001,89901,67001,70001,70009.800
19 gen 20241,71201,82001,71201,82001,82001.000
18 gen 20241,62001,71001,61901,63001,63001.800
17 gen 20241,56001,72001,56001,58001,580010.900
16 gen 20241,80001,81001,56001,56001,56004.700
12 gen 20241,61001,74501,55001,74501,745028.200
11 gen 20241,80001,80001,73001,73001,73002.000
10 gen 20241,81001,81001,72001,81001,810010.600
09 gen 20241,74001,83501,72001,73001,73003.500
08 gen 20241,82001,82001,72101,72101,72103.500
05 gen 20241,86001,91001,85201,85201,85204.500
04 gen 20241,77001,87001,74001,82601,826017.000
03 gen 20241,88001,88001,75001,77001,77002.700
02 gen 20241,72001,90001,70001,76001,760013.200
29 dic 20231,91001,91001,80001,81001,81004.500
28 dic 20232,00002,00001,90001,90701,907012.100
27 dic 20231,89001,94001,89001,89001,89005.600
26 dic 20231,94001,96001,89001,89001,89002.900
22 dic 20231,86701,89001,80001,80001,80007.900
21 dic 20231,97001,97001,72201,73001,73002.900
20 dic 20231,99001,99001,68001,74001,740030.900
19 dic 20231,83002,03001,83002,01002,010017.600
18 dic 20231,80001,90001,79001,79001,79004.300
15 dic 20231,79001,79001,67801,72401,72408.600
14 dic 20231,63001,70001,60501,66001,66003.200
13 dic 20231,75401,75401,55001,63001,63002.200
12 dic 20231,67001,76301,67001,75201,75203.200
*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...