Italia markets closed

magicJack VocalTec Ltd. (CALL)

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
In data: 06:07PM EDT. Mercato aperto.
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 2024------
23 mag 202412,3812,3812,0712,1012,1022.900
22 mag 202412,4312,4312,3112,3312,3316.100
21 mag 202412,4012,4812,3912,4812,4815.900
20 mag 202412,5412,5412,5412,5412,54-
17 mag 202412,6112,6112,5512,5712,571.700
16 mag 202412,5912,5912,5212,5412,545.000
15 mag 202412,4912,5612,4912,5512,559.200
14 mag 202412,4612,4912,4512,4612,4615.100
13 mag 202412,4612,4612,3812,3812,385.300
10 mag 202412,4012,4512,4012,4312,434.600
09 mag 202412,3012,3812,3012,3812,387.100
08 mag 202412,2212,3412,1812,3112,3133.700
07 mag 202412,3012,3212,2312,2412,2414.600
06 mag 202412,2412,2712,2212,2612,2610.200
03 mag 202412,1612,1912,1512,1512,1510.000
02 mag 202412,0412,0612,0312,0412,042.700
01 mag 202412,0212,1711,9912,1312,137.300
30 apr 202412,0612,0611,9611,9611,965.600
29 apr 202412,1512,1512,1012,1012,105.300
29 apr 20240.125 Dividendo
26 apr 202412,2812,3012,2412,2412,1118.300
25 apr 202412,2412,2612,1012,2112,0918.800
24 apr 202412,2112,2612,1912,2612,139.500
23 apr 202412,1212,2112,1212,1812,067.900
22 apr 202411,8812,0911,8812,0611,947.900
19 apr 202411,7411,8511,7411,8411,723.800
18 apr 202411,6411,6511,5611,6011,488.100
17 apr 202411,5911,6311,5311,5511,4312.400
16 apr 202411,5211,5211,4211,5111,396.900
15 apr 202411,7211,9411,6111,6711,557.500
12 apr 202411,7411,7411,6211,6511,536.900
11 apr 202411,8711,8711,6911,8411,7216.200
10 apr 202412,1212,1211,8111,8911,7726.800
09 apr 202412,1512,1912,1012,1912,076.800
08 apr 202412,0212,2212,0212,2212,103.300
05 apr 202411,8912,0111,8912,0111,895.700
04 apr 202412,2412,2411,9411,9411,82108.200
03 apr 202412,1112,1112,0812,0811,961.400
02 apr 202412,2112,2112,1112,1111,9912.200
01 apr 202412,4012,4012,2212,2312,118.700
28 mar 202412,2212,3912,2212,3712,2423.900
27 mar 202412,1212,2312,0812,2312,1118.000
27 mar 20240.125 Dividendo
26 mar 202412,1312,2012,1312,1411,892.100
25 mar 202412,2012,2012,1312,1411,8915.700
22 mar 202412,3112,3112,1412,1511,9022.400
21 mar 202412,0912,3212,0912,3212,0720.400
20 mar 202411,8312,1011,8012,0811,8317.400
19 mar 202411,8011,8411,8011,8211,5814.600
18 mar 202411,7511,7611,6711,7611,526.900
15 mar 202411,7111,8311,7111,7511,516.100
14 mar 202412,0012,0011,6611,7011,4620.800
13 mar 202411,9812,0211,9311,9311,694.700
12 mar 202411,9511,9611,9011,9111,672.400
11 mar 202411,8311,9211,8311,9011,6612.900
08 mar 202412,0012,0011,9211,9411,708.800
07 mar 202411,9512,0011,8711,9111,6715.900
06 mar 202411,9111,9111,8011,8811,6415.200
05 mar 202411,7311,9711,7211,9111,6711.900
04 mar 202411,4711,8111,4711,7011,4626.100
01 mar 202411,5311,5311,3511,5011,2712.800
29 feb 202411,5211,5711,4311,5111,285.700
28 feb 202411,4111,4711,4011,4011,1712.800
28 feb 20240.125 Dividendo
27 feb 202411,4111,5711,4111,5711,214.900
26 feb 202411,4711,5511,4111,4111,065.600
23 feb 202411,4511,5511,4511,5211,1615.300
22 feb 202411,5011,5811,4511,5011,1410.400
21 feb 202411,4511,4511,3511,3711,024.100
20 feb 202411,4411,4911,3611,4311,0822.400
16 feb 202411,3711,5111,3711,4711,1121.900
15 feb 202411,4011,5611,3911,5111,156.500
14 feb 202411,2011,2711,1711,2610,918.000
13 feb 202411,1511,2010,9711,1010,7625.400
12 feb 202411,2611,4511,2611,4011,0510.200
09 feb 202411,1511,2211,1011,2110,8627.000
08 feb 202411,1811,2111,1311,2110,862.200
07 feb 202411,1211,2111,0211,2110,8611.300
06 feb 202411,3011,3211,1911,1910,843.300
05 feb 202411,2511,3011,2111,2610,912.000
02 feb 202411,1711,4111,1711,3811,038.000
01 feb 202411,3811,3811,0111,3010,9553.800
31 gen 202411,7011,7111,5511,5511,199.600
30 gen 202411,7111,8011,7111,8011,436.300
30 gen 20240.125 Dividendo
29 gen 202411,6411,8011,6411,8011,315.200
26 gen 202411,6611,7311,6611,7011,225.800
25 gen 202411,7211,7211,5411,6411,168.500
24 gen 202411,5511,7011,5511,6311,157.900
23 gen 202411,5111,5511,4511,5511,073.900
22 gen 202411,5211,5411,4511,5311,059.800
19 gen 202411,0511,4011,0511,4010,9325.900
18 gen 202411,1011,1510,9311,0410,5810.400
17 gen 202411,1111,2311,0311,0610,60126.200
16 gen 202411,2511,2511,0711,1610,7028.900
12 gen 202411,4311,5111,2511,3410,8713.800
11 gen 202411,5911,5911,3211,4410,9739.700
10 gen 202411,5411,5911,5011,5911,1116.900
09 gen 202411,7011,7011,5811,5911,1111.800
*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...