Italia markets close in 1 hour 37 minutes

Coffee Holding Co., Inc. (JVA)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,4000-0,0100 (-0,71%)
In data: 09:53AM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20241,40001,40001,35001,40001,400017.796
06 mag 20241,42001,44001,35001,41001,410085.600
03 mag 20241,52001,52001,39001,42001,420034.200
02 mag 20241,57001,57001,39001,46001,460075.300
01 mag 20241,65001,65001,52001,54001,540043.800
30 apr 20241,60001,66001,59001,63001,630041.500
29 apr 20241,66001,70001,59001,65001,650039.000
26 apr 20241,72001,72001,60001,66001,660052.500
25 apr 20241,66001,67001,60001,67001,670023.000
24 apr 20241,71001,80001,68001,70001,700047.600
23 apr 20241,65001,70001,55001,69001,6900131.000
22 apr 20241,71001,71001,61001,67001,670063.200
19 apr 20241,84001,84001,67001,71001,710072.600
18 apr 20241,73001,85001,72001,81001,8100138.100
17 apr 20241,65001,76001,63001,69001,690057.200
16 apr 20241,82001,85001,61001,61001,6100130.600
15 apr 20241,55001,79001,54001,79001,7900239.300
12 apr 20241,40001,57001,40001,55001,550085.600
11 apr 20241,39001,44001,38001,39001,390017.300
10 apr 20241,49001,49001,32001,39001,390038.000
09 apr 20241,47001,54001,45001,49001,490019.100
08 apr 20241,50001,53001,45001,49001,490060.600
05 apr 20241,48001,51001,47001,50001,500016.900
04 apr 20241,57001,57001,47001,48001,480039.000
03 apr 20241,52001,54001,36001,49001,490073.600
02 apr 20241,64001,64001,42001,55001,550059.100
01 apr 20241,68001,70001,53001,59001,590079.600
28 mar 20241,54001,68001,52001,58001,580082.600
27 mar 20241,49001,54001,48001,54001,5400130.300
26 mar 20241,47001,49001,47001,48001,480021.300
25 mar 20241,44001,48001,43001,48001,480029.100
22 mar 20241,40001,43001,38001,42001,420027.200
21 mar 20241,37001,38001,33001,37001,370036.500
20 mar 20241,35001,35001,31001,33001,330016.700
19 mar 20241,28001,36001,28001,31001,310031.300
18 mar 20241,29001,30001,26001,26001,26009.100
15 mar 20241,24001,27001,22001,27001,27008.500
14 mar 20241,27001,35001,15001,21001,210044.400
13 mar 20241,41001,41001,30001,32001,320038.100
12 mar 20241,34001,44001,30001,40001,400076.000
11 mar 20241,33001,33001,30001,32001,320016.800
08 mar 20241,34001,36001,32001,32001,320015.600
07 mar 20241,34001,38001,31001,34001,340032.800
06 mar 20241,30001,34001,30001,34001,340026.800
05 mar 20241,35001,37001,28001,34001,340012.800
04 mar 20241,38001,38001,30001,35001,350017.800
01 mar 20241,30001,37001,30001,33001,330027.700
29 feb 20241,41001,41001,30001,32001,32008.600
28 feb 20241,32001,34001,28001,32001,320018.700
27 feb 20241,31001,35001,30001,32001,320013.700
26 feb 20241,38001,38001,28001,31001,310023.600
23 feb 20241,32001,32001,28001,30001,300020.500
22 feb 20241,25001,34001,25001,29001,290022.700
21 feb 20241,34001,36001,25001,30001,300034.700
20 feb 20241,23001,33001,21001,30001,300057.900
16 feb 20241,20001,25001,16001,22001,220028.800
15 feb 20241,17001,25001,17001,23001,230033.600
14 feb 20241,18001,18001,13001,18001,180036.700
13 feb 20241,12001,17001,12001,17001,170028.700
12 feb 20241,06001,14001,06001,11001,110030.900
09 feb 20241,07001,12001,04001,08001,080019.100
08 feb 20241,10001,12001,04001,06001,06009.900
07 feb 20241,07001,07001,02001,05001,050014.000
06 feb 20241,05001,15001,05001,07001,07006.400
05 feb 20241,06001,12001,04001,07001,070022.100
02 feb 20241,10001,10001,04001,08001,080013.300
01 feb 20241,09001,11001,03001,10001,100015.100
31 gen 20241,09001,12001,04001,05001,050027.300
30 gen 20241,22001,22001,12001,14001,140038.000
29 gen 20241,15001,19001,14001,18001,180036.800
26 gen 20241,13001,15001,12001,14001,140011.100
25 gen 20241,07001,14001,07001,12001,120024.100
24 gen 20241,07001,08001,01001,07001,070031.100
23 gen 20241,06001,08001,02001,03001,030014.200
22 gen 20241,12001,16001,05001,06001,060014.400
19 gen 20241,09001,15001,06001,11001,110090.700
18 gen 20241,03001,09001,03001,08001,080017.200
17 gen 20241,02001,04001,00001,02001,020028.400
16 gen 20241,03001,04001,01001,02001,020018.400
12 gen 20241,02001,06001,02001,03001,030020.500
11 gen 20241,00001,04001,00001,01001,010040.500
10 gen 20241,05001,07001,00001,03001,030030.300
09 gen 20241,08001,13001,02001,09001,090034.000
08 gen 20241,00001,14001,00001,06001,060063.800
05 gen 20240,95001,03000,95000,97000,9700126.800
04 gen 20240,91000,91000,87000,89000,89007.000
03 gen 20240,90000,90000,85000,90000,900014.700
02 gen 20240,94000,94000,90000,90000,90008.000
29 dic 20230,92000,94000,88000,91000,910021.200
28 dic 20230,97000,97000,90000,93000,930021.100
27 dic 20230,90000,94000,87000,93000,930051.000
26 dic 20230,85000,91000,81000,90000,900056.700
22 dic 20230,92000,95000,88000,92000,920013.900
21 dic 20230,94000,94000,88000,93000,930016.800
20 dic 20230,85000,94000,85000,92000,920017.800
19 dic 20230,82000,88000,81000,88000,880056.800
18 dic 20230,83000,84000,81000,84000,840043.700
15 dic 20230,83000,84000,81000,81000,81009.700
14 dic 20230,84000,84000,81000,84000,840018.300
13 dic 20230,80000,83000,78000,82000,820019.700
*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...