Italia markets closed

Dave Inc. (DAVE)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
45,14+1,26 (+2,87%)
Alla chiusura: 04:00PM EDT
45,14 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202445,8246,0043,2245,1445,1455.943
02 mag 202445,9745,9742,2843,8843,8885.200
01 mag 202443,5046,0040,5144,9744,9796.000
30 apr 202447,8948,9543,6943,8043,80125.800
29 apr 202445,1650,7545,1648,2448,24175.100
26 apr 202442,8444,9642,7443,7243,7262.600
25 apr 202442,3245,7438,1042,5242,52126.500
24 apr 202443,5743,6541,5042,9142,9193.400
23 apr 202437,9042,8337,9041,8741,87204.900
22 apr 202433,7937,1633,4036,2236,2270.700
19 apr 202433,7335,4232,8633,3133,3163.300
18 apr 202434,2634,7030,6534,1134,1184.400
17 apr 202435,5035,6433,6633,9033,9054.100
16 apr 202435,5635,8934,2635,4935,4950.600
15 apr 202434,0036,0234,0035,0335,0360.600
12 apr 202436,3337,1334,6234,6234,6257.800
11 apr 202436,6937,2035,7336,5036,5043.200
10 apr 202434,6236,9834,5936,2836,2827.400
09 apr 202438,0838,8434,0536,0036,0083.300
08 apr 202438,2338,2336,2638,0038,0064.400
05 apr 202438,0038,5337,3037,6837,68100.100
04 apr 202438,0038,6937,1437,7737,7778.100
03 apr 202435,4138,0034,4337,5037,5056.600
02 apr 202435,6337,4734,3635,9235,9276.100
01 apr 202436,8836,9034,8036,0036,0083.700
28 mar 202439,5040,1036,0537,1437,14346.200
27 mar 202441,3441,7539,2239,5739,57112.100
26 mar 202438,0041,3536,3040,7540,75141.900
25 mar 202440,1341,1838,1839,5839,58131.100
22 mar 202439,0341,7538,1040,2340,23208.000
21 mar 202435,4639,5535,4236,9936,99158.700
20 mar 202433,0635,3733,0635,0335,0398.900
19 mar 202431,7534,3030,5033,2033,2085.500
18 mar 202434,2134,7430,2333,2733,27115.700
15 mar 202434,9035,5633,2534,2334,23100.700
14 mar 202433,2636,5832,7635,2235,22110.300
13 mar 202434,5035,4932,2033,7833,78108.400
12 mar 202433,0035,9033,0035,1435,14107.500
11 mar 202436,2536,3233,1333,6533,6580.000
08 mar 202436,0039,5035,0236,0036,00128.800
07 mar 202432,5043,9932,0037,1037,10333.100
06 mar 202435,0135,9031,1631,6231,62214.500
05 mar 202427,3836,4925,2436,0036,00811.600
04 mar 202422,4622,6920,5021,9021,90133.900
01 mar 202426,5126,9222,6022,8222,82121.000
29 feb 202426,7727,9425,5226,1926,19109.700
28 feb 202425,7126,6724,8426,1826,1855.600
27 feb 202423,5526,5823,5525,4025,40161.600
26 feb 202423,8824,0923,1823,3623,3653.400
23 feb 202422,2824,4922,2823,5823,5844.700
22 feb 202423,0824,0622,2822,2822,2819.200
21 feb 202423,7025,0721,7522,6322,6355.900
20 feb 202425,7225,7823,3524,0824,0861.100
16 feb 202422,7327,1222,0226,1026,10162.000
15 feb 202421,9922,7521,1522,7522,7529.500
14 feb 202421,0121,9920,9921,8021,8052.700
13 feb 202420,1821,6920,1120,6720,6748.200
12 feb 202420,3721,0019,5620,9520,9563.300
09 feb 202420,0920,9418,5020,6720,6768.100
08 feb 202421,6522,1419,3320,1120,1176.100
07 feb 202423,3724,0020,2121,9821,9893.100
06 feb 202422,2624,9921,5022,9722,97122.400
05 feb 202422,9024,4920,1122,1022,10161.000
02 feb 202417,6422,9917,3622,0122,01195.700
01 feb 202417,5718,7017,2518,2318,2328.800
31 gen 202417,3518,0616,1517,3117,3125.100
30 gen 202418,0419,5017,2417,4817,4891.900
29 gen 202414,7317,7914,7317,7017,7082.700
26 gen 202416,5816,5811,8014,7314,73203.100
25 gen 202417,8218,0915,7016,7516,75129.700
24 gen 202416,9919,7216,9917,6017,60256.500
23 gen 202415,1417,9814,7616,8116,81169.300
22 gen 202412,3015,4912,3014,7614,76107.000
19 gen 202412,2112,3011,4312,3012,3063.800
18 gen 202410,4112,3210,4111,9511,95137.400
17 gen 202410,2310,5010,2110,4110,4126.300
16 gen 20249,5510,499,5510,2310,2341.900
12 gen 20249,449,889,019,769,7645.200
11 gen 20249,729,728,899,409,40115.200
10 gen 20248,819,898,819,719,71101.600
09 gen 20248,898,928,538,858,8513.000
08 gen 20248,388,938,268,938,9325.700
05 gen 20248,508,728,108,298,2915.400
04 gen 20248,438,438,128,298,2925.300
03 gen 20248,508,558,268,408,408.000
02 gen 20248,158,717,738,628,6231.100
29 dic 20238,488,587,898,398,3986.600
28 dic 20238,718,758,548,688,687.700
27 dic 20238,158,658,108,508,5010.100
26 dic 20238,348,458,058,218,2115.300
22 dic 20238,058,478,058,348,3417.200
21 dic 20238,658,658,098,158,1536.000
20 dic 20238,449,008,368,608,6023.600
19 dic 20238,408,558,328,408,4012.700
18 dic 20238,128,498,058,298,2933.100
15 dic 20237,628,107,628,038,0334.600
14 dic 20237,548,157,547,777,7738.700
13 dic 20237,438,107,307,717,7114.700
12 dic 20237,557,827,447,507,5024.800
11 dic 20237,628,107,617,747,7461.100
*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...