Italia markets closed

Euroseas Ltd. (ESEA)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,70+0,48 (+1,36%)
Alla chiusura: 04:00PM EDT
36,22 +0,52 (+1,46%)
Dopo ore: 06:19PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202435,0436,0835,0435,7035,7015.442
02 mag 202434,5035,7234,1035,2235,2224.800
01 mag 202433,7334,6033,4034,0934,0923.800
30 apr 202434,2834,5733,7033,7833,7823.300
29 apr 202433,9234,5033,4934,1034,1023.600
26 apr 202434,1634,8033,1833,9133,9117.100
25 apr 202433,0034,0833,0033,9733,9718.500
24 apr 202434,6034,6032,8033,0333,0334.900
23 apr 202433,5834,5533,4534,2834,2823.600
22 apr 202432,8534,2432,8533,7033,7027.100
19 apr 202432,7333,9132,7333,1133,1119.800
18 apr 202432,9733,5832,6932,8032,8024.300
17 apr 202433,6834,1333,1033,1033,1019.700
16 apr 202433,8734,3833,4133,9033,9015.300
15 apr 202435,2335,4933,7234,2534,2528.300
12 apr 202435,9235,9234,6735,2435,2425.600
11 apr 202436,5236,5234,8435,8035,8025.900
10 apr 202434,5535,3134,4535,0735,0710.600
09 apr 202436,0136,0234,5734,5834,5844.600
08 apr 202437,0937,0936,2836,3836,3815.700
05 apr 202437,4137,5936,7037,0537,0510.500
04 apr 202438,0838,3837,0537,1537,1522.000
03 apr 202436,6038,2036,6037,6737,6720.400
02 apr 202436,2536,9935,6336,6636,6612.400
01 apr 202436,2037,0035,4936,2736,2744.500
28 mar 202433,7036,2433,7035,8535,8557.500
27 mar 202434,5734,5733,1433,2733,2750.800
26 mar 202433,9034,7333,8234,1734,1717.600
25 mar 202434,7835,3233,5733,9733,9772.200
22 mar 202435,9136,0834,8234,8234,8230.500
21 mar 202436,5037,1535,8736,3136,3130.100
20 mar 202435,9936,6435,2636,6436,6415.300
19 mar 202435,6036,0135,2635,6935,6919.600
18 mar 202434,6035,8634,0135,7135,7126.700
15 mar 202435,8436,5934,3734,5734,5727.700
14 mar 202436,8637,0035,2635,2635,2630.300
13 mar 202437,3137,8536,6036,8336,8319.100
12 mar 202436,8938,0036,6437,1737,1726.900
11 mar 202437,8037,8035,8636,5436,5433.500
08 mar 202436,8238,0136,5337,5637,5629.500
07 mar 202438,0038,0036,9037,1837,1825.400
07 mar 20240.6 Dividendo
06 mar 202438,4539,0037,5038,0937,4953.300
05 mar 202437,6038,7237,0138,7238,1143.400
04 mar 202440,4040,4037,6337,8437,2465.700
01 mar 202438,8039,9038,1539,6239,0061.900
29 feb 202436,4938,9836,4938,9038,2945.700
28 feb 202436,7537,3535,5735,6835,1247.100
27 feb 202438,8038,9636,1036,7636,1882.900
26 feb 202433,9938,8633,7238,8638,25138.600
23 feb 202432,9933,7332,3833,3132,7944.300
22 feb 202432,7734,4932,7232,9932,4747.600
21 feb 202431,1434,6131,1433,5933,0670.400
20 feb 202434,2835,0033,0734,0033,4683.500
16 feb 202436,2536,6735,5335,7335,1721.300
15 feb 202434,7936,6434,2536,2535,6859.500
14 feb 202436,0536,5134,5234,6934,1447.600
13 feb 202436,7337,4235,4035,6535,0937.200
12 feb 202439,1139,2036,0136,8536,27151.000
09 feb 202440,0040,8239,2839,4038,7856.400
08 feb 202441,2642,0640,1340,4939,8551.100
07 feb 202440,4441,8040,1041,2640,6147.200
06 feb 202440,7342,2940,0540,2739,6440.900
05 feb 202439,0041,0038,8540,6039,9652.200
02 feb 202439,7040,2738,7038,9938,3826.400
01 feb 202439,7441,6538,4439,6739,0569.400
31 gen 202440,2040,4839,3239,7439,1135.800
30 gen 202439,9340,1539,2039,9639,3362.600
29 gen 202438,8940,4138,0239,8239,1987.000
26 gen 202437,7738,8937,3338,8938,2861.800
25 gen 202438,4738,7736,6637,9537,3552.800
24 gen 202436,8238,5036,5938,2037,6045.000
23 gen 202436,9337,3935,3636,8536,2731.000
22 gen 202435,8337,1835,6536,3735,8058.900
19 gen 202438,3038,3036,0036,5535,9762.000
18 gen 202436,4938,6036,4038,1437,5479.000
17 gen 202435,6736,6335,0036,4935,9239.600
16 gen 202436,2036,2035,0235,7235,1645.300
12 gen 202435,7937,1035,6936,2235,6538.000
11 gen 202436,1436,3535,1535,7935,2343.500
10 gen 202438,1938,3935,5135,9235,3566.800
09 gen 202435,5238,5734,6338,4537,84105.100
08 gen 202436,9037,0035,4536,1635,5983.700
05 gen 202435,6537,0134,0736,7336,1565.700
04 gen 202434,9435,9934,5835,7235,1656.200
03 gen 202434,0235,5433,7734,4833,9493.100
02 gen 202431,7034,0031,6233,6433,1165.600
29 dic 202331,7231,8730,7831,1530,6636.600
28 dic 202332,2032,2731,3531,5731,0726.500
27 dic 202332,5032,5831,2032,2031,6958.900
26 dic 202333,7434,0731,2231,8031,3086.600
22 dic 202332,6934,6932,5433,8033,27106.700
21 dic 202330,4232,4930,1632,4031,8975.200
20 dic 202330,4931,8130,0530,6030,1264.500
19 dic 202329,0630,5428,9830,5230,0469.500
18 dic 202327,6329,0727,5128,8028,3554.200
15 dic 202326,4927,7626,4927,0426,6142.600
14 dic 202326,9127,3126,3026,5326,1128.100
13 dic 202326,7227,1426,4026,8826,4626.400
12 dic 202327,4827,5926,2026,7226,3042.200
*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...