Italia markets closed

Samsara Inc. (IOT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
38,47+0,20 (+0,54%)
In data: 03:52PM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202437,7838,4937,6038,4738,471.538.173
07 mag 202438,9739,0437,5638,2738,272.297.000
06 mag 202438,4039,3438,3038,9738,972.093.500
03 mag 202437,6838,1437,2238,0338,032.550.500
02 mag 202435,8037,0034,8136,8236,823.478.700
01 mag 202434,9236,4133,8335,2535,253.333.800
30 apr 202435,4036,4034,7934,9334,933.224.800
29 apr 202436,3336,8235,4535,7035,702.696.800
26 apr 202435,2636,1734,8735,9935,992.864.100
25 apr 202433,6034,5533,3334,3934,393.215.300
24 apr 202433,9734,6733,5934,6534,654.546.700
23 apr 202431,9433,7931,7533,7133,714.894.500
22 apr 202430,6731,3629,7031,3531,353.151.400
19 apr 202430,7531,0029,8530,1530,152.050.100
18 apr 202431,2231,5530,6231,0131,013.380.700
17 apr 202430,9431,3830,6530,9730,972.503.700
16 apr 202430,5031,2829,8030,9430,944.430.700
15 apr 202431,9732,0030,2230,4330,433.442.300
12 apr 202432,0932,4531,7431,8831,882.354.800
11 apr 202432,8432,8431,8832,4032,402.623.500
10 apr 202432,3033,1231,7632,3632,361.947.300
09 apr 202433,7534,2033,2433,4433,442.047.900
08 apr 202434,1934,4033,7033,7533,751.307.700
05 apr 202433,9534,3133,6833,8933,892.131.500
04 apr 202434,8535,3833,7333,7533,752.336.000
03 apr 202435,2935,4334,3834,4834,482.459.300
02 apr 202435,1535,5333,9235,5235,523.886.500
01 apr 202437,6037,8935,9536,0036,003.561.600
28 mar 202438,1238,6137,5937,7937,792.462.400
27 mar 202439,5039,9537,8338,3938,392.989.400
26 mar 202439,0039,7738,6039,4039,405.391.100
25 mar 202436,9038,7736,6738,5438,544.102.700
22 mar 202436,8637,2536,0137,1037,103.111.100
21 mar 202436,4138,2136,1437,1837,186.279.300
20 mar 202436,2836,4835,3136,0036,007.918.300
19 mar 202436,2237,0335,1936,8036,803.018.800
18 mar 202435,9837,2835,5336,9536,953.254.600
15 mar 202436,5236,5834,4035,7635,768.614.700
14 mar 202438,4038,6036,4436,8736,874.052.600
13 mar 202439,0740,3138,2038,3638,363.376.500
12 mar 202438,6339,3137,5739,0739,074.606.000
11 mar 202439,1140,5438,1538,3538,357.232.000
08 mar 202437,1039,8836,3039,1639,1617.647.700
07 mar 202434,0034,4033,0534,3634,367.484.700
06 mar 202433,6134,3033,1633,3533,353.810.600
05 mar 202435,0035,2032,2532,8032,806.110.800
04 mar 202435,5436,4934,7235,9035,905.337.700
01 mar 202434,8635,2433,3534,9934,995.150.100
29 feb 202433,5535,3433,4534,5534,5514.216.800
28 feb 202433,3133,7232,9333,2133,212.831.000
27 feb 202433,7834,1033,1433,7833,782.405.200
26 feb 202433,6034,5033,3533,4933,492.278.600
23 feb 202433,0333,8733,0233,3133,312.289.500
22 feb 202432,7133,5132,5032,6932,692.327.700
21 feb 202432,0032,5531,1831,5731,572.402.100
20 feb 202434,0034,1432,2532,9332,933.251.700
16 feb 202434,5034,8233,6334,4434,443.421.500
15 feb 202435,0535,2934,0834,9834,981.970.600
14 feb 202433,3034,7332,9534,5934,592.354.500
13 feb 202432,3033,7031,5032,6732,673.936.500
12 feb 202436,2836,7833,9334,4934,494.997.900
09 feb 202435,0735,7734,8135,4735,473.747.900
08 feb 202432,6834,8332,6834,3134,313.977.000
07 feb 202431,7532,9331,2032,4132,412.272.200
06 feb 202432,0032,0530,7131,7231,722.264.700
05 feb 202432,6533,3331,5131,7731,772.342.900
02 feb 202431,2532,9831,1632,5132,513.203.300
01 feb 202431,6831,9430,9131,6331,631.726.700
31 gen 202431,6032,3830,8131,4031,402.888.800
30 gen 202432,3432,6031,5032,0932,093.052.700
29 gen 202431,0432,3230,8932,2932,293.221.700
26 gen 202430,9432,1130,7830,8530,852.348.000
25 gen 202431,6831,9430,6531,0731,072.955.600
24 gen 202433,0333,2631,2431,2631,262.517.200
23 gen 202433,5633,6031,9632,5732,573.693.300
22 gen 202433,1835,1832,6833,3033,304.285.400
19 gen 202432,1132,3931,4932,2632,261.805.600
18 gen 202433,0233,1731,4631,8531,852.565.500
17 gen 202432,9833,2831,3332,3632,363.380.700
16 gen 202432,8334,3732,8133,6333,633.432.500
12 gen 202433,3833,7932,7833,1733,171.706.500
11 gen 202432,9733,6332,0233,2533,252.436.800
10 gen 202433,0033,2432,2032,8632,862.365.000
09 gen 202431,8432,9931,8432,9532,952.607.700
08 gen 202430,7732,2630,7032,2332,232.794.600
05 gen 202429,8930,8429,8030,5030,501.472.800
04 gen 202430,0830,9329,8030,1730,171.784.800
03 gen 202430,7831,1030,3030,3230,322.601.600
02 gen 202432,7532,9731,1031,3831,383.477.200
29 dic 202333,6833,9933,0133,3833,382.252.700
28 dic 202333,4034,2833,1033,8733,872.046.800
27 dic 202334,8935,7033,2133,4633,464.052.800
26 dic 202334,2635,5834,1534,8234,822.671.200
22 dic 202333,8635,0433,6634,0134,012.660.500
21 dic 202333,6433,9032,7533,7933,792.695.600
20 dic 202333,5534,2532,7433,1233,123.342.800
19 dic 202334,4534,9333,8734,1834,183.139.200
18 dic 202333,7735,0633,7034,2934,292.983.300
15 dic 202335,7335,8032,6133,9933,999.633.900
14 dic 202336,7036,9134,8735,6435,645.452.100
*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...