Italia markets closed

Diodes Incorporated (DIOD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
73,01-0,99 (-1,34%)
Alla chiusura: 04:00PM EDT
73,01 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202473,2274,2072,9073,0173,01354.100
29 apr 202472,9574,2972,8274,0074,00254.600
26 apr 202471,3072,9370,8372,6872,68266.000
25 apr 202470,3672,5670,3671,3071,30345.800
24 apr 202470,5371,6569,6770,9070,90366.700
23 apr 202467,9670,4967,9669,6869,68300.600
22 apr 202467,3968,5166,8167,9167,91353.200
19 apr 202467,2868,4366,3166,8966,89368.000
18 apr 202466,8567,9066,3967,7467,74290.500
17 apr 202468,7071,1667,1067,1667,16457.900
16 apr 202467,4368,5666,6668,3868,38324.100
15 apr 202468,5068,7967,2667,8867,88336.100
12 apr 202469,8169,9867,6668,3568,35250.000
11 apr 202470,2471,0569,3470,9470,94179.500
10 apr 202469,5871,3869,1169,8769,87443.700
09 apr 202470,2372,4770,0972,4272,42205.200
08 apr 202468,3369,7868,0169,3969,39309.600
05 apr 202468,1068,6867,8567,8967,89269.300
04 apr 202470,0170,9668,0668,2868,28248.200
03 apr 202467,6269,0267,5468,8368,83189.800
02 apr 202469,4169,4268,0268,5168,51249.300
01 apr 202470,6672,5970,3970,5470,54294.400
28 mar 202470,0670,8569,7870,5070,50405.200
27 mar 202468,3570,9766,7570,3870,38235.600
26 mar 202468,5568,5567,2367,5567,55310.700
25 mar 202468,0868,9467,0167,9867,98376.900
22 mar 202468,9268,9667,1568,2668,26350.000
21 mar 202467,5169,4167,5169,1469,14454.700
20 mar 202464,6066,7764,1166,2566,25264.000
19 mar 202464,9865,3964,1664,6464,64162.000
18 mar 202467,1367,2565,5665,5765,57255.500
15 mar 202464,4566,6264,3166,3366,33637.200
14 mar 202467,9168,1464,8065,6265,62484.000
13 mar 202470,0371,2868,1068,2468,24167.300
12 mar 202471,9372,2469,4770,8270,82184.100
11 mar 202470,0771,9170,0771,8471,84255.300
08 mar 202471,6772,1870,2170,3070,30276.600
07 mar 202467,7071,8667,5770,9470,94248.600
06 mar 202467,5068,2766,7867,1367,13184.400
05 mar 202467,8668,0065,9366,3066,30203.900
04 mar 202470,5170,8968,2668,5468,54191.100
01 mar 202468,6270,9968,2070,0270,02230.400
29 feb 202468,7269,0767,4767,9867,98369.900
28 feb 202467,1767,6566,6367,4467,44189.500
27 feb 202469,1969,4468,0768,2968,29266.100
26 feb 202467,9569,1767,6568,4568,45289.100
23 feb 202468,3568,5867,1368,3168,31238.800
22 feb 202468,9869,0067,3468,8268,82294.100
21 feb 202467,3368,2766,9968,2768,27314.300
20 feb 202466,8368,2866,5067,9167,91266.600
16 feb 202468,9969,1767,5568,0368,03239.900
15 feb 202468,3869,7268,1669,1669,16252.200
14 feb 202467,4268,2666,5868,1668,16335.800
13 feb 202467,5768,3265,3566,0666,06625.800
12 feb 202470,2671,4370,0470,0770,07364.200
09 feb 202468,8470,3168,3069,9969,99334.800
08 feb 202467,1769,2366,3168,7468,74307.700
07 feb 202468,9769,4364,5266,7566,75728.700
06 feb 202467,1768,3066,5568,2368,23508.600
05 feb 202467,1568,5766,6667,4567,45323.000
02 feb 202466,8167,7066,1667,4267,42258.700
01 feb 202467,9568,0866,3767,6967,69361.200
31 gen 202466,6568,9765,8067,3267,32604.300
30 gen 202468,3368,7365,8367,0067,00710.000
29 gen 202468,5269,1267,3969,1169,11260.700
26 gen 202468,7369,0467,7768,4468,44559.700
25 gen 202471,5971,5968,4169,0669,06457.000
24 gen 202472,0272,0268,8969,8469,84371.600
23 gen 202472,2372,6971,1171,4071,40345.300
22 gen 202470,0071,3969,3471,1271,12624.600
19 gen 202469,9470,5566,6069,0769,07810.000
18 gen 202469,5269,5267,2869,1469,141.033.400
17 gen 202469,0170,6267,4367,9067,90506.800
16 gen 202471,8172,3170,3170,4870,48398.800
12 gen 202474,2074,3271,9572,2772,27222.200
11 gen 202473,5674,3772,4673,3873,38223.100
10 gen 202474,4674,4672,6973,8873,88173.900
09 gen 202474,4075,6074,3374,7574,75199.000
08 gen 202474,1576,0673,9476,0176,01194.800
05 gen 202473,1175,2573,1173,5573,55330.500
04 gen 202475,6475,8174,4175,0975,09343.800
03 gen 202478,5378,5375,9376,2876,28343.700
02 gen 202479,2980,5077,9279,6579,65472.300
29 dic 202381,6581,7680,2780,5280,52382.900
28 dic 202382,0282,6981,5381,5781,57314.700
27 dic 202382,6082,7881,6482,2182,21206.600
26 dic 202381,6082,5781,3682,1982,19151.500
22 dic 202380,7681,8380,3381,1281,12221.000
21 dic 202379,5580,5279,0280,1780,17311.000
20 dic 202378,4280,1877,8178,3078,30515.800
19 dic 202378,4179,8078,3078,9178,91263.300
18 dic 202377,8678,1975,4477,6577,65298.200
15 dic 202379,8880,1677,8177,8177,81963.500
14 dic 202376,6279,2676,6278,8778,87372.200
13 dic 202372,4075,4872,2775,0475,04230.200
12 dic 202373,6874,0272,2772,4272,42159.700
11 dic 202372,1774,3872,1774,0574,05264.600
08 dic 202370,6873,0170,5172,0572,05535.100
07 dic 202368,6271,2768,2071,1271,12317.000
06 dic 202368,7769,9068,0068,1468,14149.600
*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...