Italia markets closed

Fuel Tech, Inc. (FTEK)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,2999+0,0499 (+3,99%)
In data: 01:02PM 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 20241,26001,30001,24811,29991,299978.310
03 mag 2024------
02 mag 20241,23001,27001,23001,25001,250046.400
01 mag 20241,25001,26001,23001,24001,240099.100
30 apr 20241,27001,30001,25001,26001,260052.000
29 apr 20241,25001,30001,25001,27001,2700161.000
26 apr 20241,18001,27001,18001,24001,2400153.200
25 apr 20241,13001,16001,13001,15001,150021.700
24 apr 20241,14001,16001,14001,15001,150035.800
23 apr 20241,14001,15001,13001,15001,150016.000
22 apr 20241,11001,15001,11001,13001,130019.800
19 apr 20241,14001,17001,11001,12001,120064.800
18 apr 20241,11001,15001,11001,12001,120012.800
17 apr 20241,10001,13001,10001,12001,120045.600
16 apr 20241,14001,15001,10001,10001,100058.000
15 apr 20241,14001,16001,14001,14001,14009.000
12 apr 20241,16001,18001,14001,14001,140030.600
11 apr 20241,17001,19001,17001,17001,170026.300
10 apr 20241,21001,22001,15001,17001,170093.400
09 apr 20241,25001,25001,21001,22001,220045.200
08 apr 20241,23001,24001,21001,23001,230070.300
05 apr 20241,22001,27001,22001,24001,240018.300
04 apr 20241,25001,25001,21001,23001,230024.900
03 apr 20241,22001,29001,21001,25001,250067.600
02 apr 20241,22001,23001,19001,23001,230067.900
01 apr 20241,19001,24001,16001,22001,220063.800
28 mar 20241,25001,25001,21001,21001,210034.800
27 mar 20241,22001,25001,21001,22001,220083.400
26 mar 20241,16001,24001,15001,20001,2000188.300
25 mar 20241,11001,17001,11001,15001,150034.800
22 mar 20241,10001,15001,10001,14001,140081.900
21 mar 20241,16001,17001,13001,13001,130045.100
20 mar 20241,09001,16001,08001,15001,1500207.100
19 mar 20241,08001,11001,08001,09001,090025.900
18 mar 20241,07001,14001,06001,09001,0900176.900
15 mar 20241,10001,15001,09001,15001,1500109.600
14 mar 20241,09001,11001,05001,10001,1000283.900
13 mar 20241,16001,16001,09001,09001,0900312.000
12 mar 20241,18001,18001,09001,10001,1000286.800
11 mar 20241,15001,17001,12001,17001,1700140.100
08 mar 20241,14001,17001,11001,17001,170038.700
07 mar 20241,11001,14001,11001,14001,140043.100
06 mar 20241,14001,15001,12001,12001,120012.300
05 mar 20241,16001,17001,13001,16001,160026.500
04 mar 20241,15001,18001,14001,16001,160036.100
01 mar 20241,09001,18001,09001,16001,1600172.700
29 feb 20241,10001,11001,09001,09001,090043.000
28 feb 20241,11001,11001,08001,11001,1100115.000
27 feb 20241,10001,15001,09001,11001,110051.800
26 feb 20241,08001,10001,08001,09001,090023.400
23 feb 20241,08001,11001,07001,09001,090067.800
22 feb 20241,10001,10001,07001,08001,080040.000
21 feb 20241,12001,13001,10001,11001,110027.800
20 feb 20241,12001,13001,09001,09001,090058.300
16 feb 20241,13001,15001,12001,13001,130066.900
15 feb 20241,11001,14001,11001,14001,140029.200
14 feb 20241,13001,13001,10001,12001,120034.200
13 feb 20241,15001,18001,13001,13001,130058.500
12 feb 20241,18001,18001,16001,17001,170027.300
09 feb 20241,15001,18001,13001,17001,170053.000
08 feb 20241,17001,19001,15001,16001,160063.100
07 feb 20241,19001,19001,15001,16001,160076.800
06 feb 20241,17001,18001,15001,18001,180096.500
05 feb 20241,05001,19001,05001,15001,1500360.700
02 feb 20241,04001,07001,04001,07001,070028.600
01 feb 20241,08001,09001,06001,06001,060034.100
31 gen 20241,04001,08001,03001,07001,0700128.700
30 gen 20241,02001,04001,02001,02001,020014.600
29 gen 20241,02001,04001,02001,04001,040032.700
26 gen 20241,02001,04001,02001,02001,02008.100
25 gen 20241,05001,05001,03001,03001,030024.500
24 gen 20241,03001,06001,03001,06001,060078.900
23 gen 20241,05001,06001,02001,04001,040074.000
22 gen 20241,01001,04001,01001,03001,030031.500
19 gen 20241,01001,03001,01001,02001,020042.300
18 gen 20241,02001,03001,01001,02001,020016.300
17 gen 20241,02001,04001,02001,03001,030013.500
16 gen 20241,02001,05001,02001,02001,020038.400
12 gen 20241,04001,05001,03001,03001,030020.100
11 gen 20241,04001,06001,04001,04001,040033.300
10 gen 20241,07001,07001,04001,04001,040013.400
09 gen 20241,07001,09001,03001,07001,070077.500
08 gen 20241,02001,07001,02001,07001,0700112.800
05 gen 20241,03001,04001,03001,04001,040010.600
04 gen 20241,03001,05001,03001,04001,040032.900
03 gen 20241,06001,06001,03001,04001,040033.200
02 gen 20241,03001,06001,03001,05001,050037.000
29 dic 20231,04001,06001,02001,05001,0500108.600
28 dic 20231,05001,05001,03001,04001,040080.900
27 dic 20231,06001,08001,05001,06001,060059.300
26 dic 20231,04001,08001,04001,07001,070036.800
22 dic 20231,04001,07001,04001,07001,070051.000
21 dic 20231,06001,06001,03001,04001,040074.700
20 dic 20231,05001,06001,04001,05001,050050.100
19 dic 20231,05001,05001,03001,05001,050029.800
18 dic 20231,05001,07001,03001,03001,030045.600
15 dic 20231,06001,06001,05001,05001,050013.600
14 dic 20231,07001,08001,06001,07001,070031.400
13 dic 20231,02001,10001,02001,07001,070068.900
12 dic 20231,03001,04001,00001,03001,0300140.100
*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...