Italia markets open in 6 hours 31 minutes

LM Funding America, Inc. (LMFA)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,4500+0,0100 (+0,41%)
Alla chiusura: 04:00PM EDT
2,4500 0,00 (0,00%)
Dopo ore: 05:10PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20242,42002,68112,42002,45002,450054.778
06 mag 20242,39002,50502,33002,44002,440029.100
03 mag 20242,60002,60002,25002,38002,380090.000
02 mag 20242,41002,49002,35002,40002,400029.900
01 mag 20242,37102,49002,31702,38702,387022.700
30 apr 20242,56002,56002,40002,45002,450024.100
29 apr 20242,64002,70002,59002,62002,620017.000
26 apr 20242,74502,79002,56002,72002,720034.100
25 apr 20242,69702,73002,57802,69002,690018.000
24 apr 20242,83002,83002,68002,73002,730014.800
23 apr 20242,75002,98002,75002,81002,810056.300
22 apr 20242,60002,75002,44002,75002,750040.000
19 apr 20242,68002,83002,55002,59002,590070.000
18 apr 20242,52002,78002,45002,67002,670022.700
17 apr 20242,46002,59502,31302,50002,500031.300
16 apr 20242,57002,82002,38002,44002,440051.500
15 apr 20242,80002,99002,61002,61202,612042.500
12 apr 20243,05003,06002,80002,82002,820058.300
11 apr 20243,20003,20002,92003,01003,010045.000
10 apr 20243,27003,28803,10003,28003,280022.500
09 apr 20243,36103,44003,19003,30003,300050.300
08 apr 20243,41003,58003,22003,32003,320076.400
05 apr 20243,30003,45803,22003,25003,250032.800
04 apr 20243,30003,52003,28003,34003,340078.300
03 apr 20243,20003,46903,10003,34003,340066.500
02 apr 20243,25003,32003,11003,22003,220085.400
01 apr 20243,77003,77003,32103,43003,4300149.400
28 mar 20243,25003,74003,20003,66003,6600191.200
27 mar 20243,00003,23002,88503,20003,2000112.000
26 mar 20242,99002,99002,78102,88002,880045.800
25 mar 20242,72003,05802,70003,03003,0300240.300
22 mar 20242,82002,85002,55002,67002,670090.200
21 mar 20242,86002,99002,86002,90002,900043.900
20 mar 20242,70002,93002,63002,93002,9300173.200
19 mar 20242,75002,75002,56002,72002,7200214.100
18 mar 20243,14003,35702,87002,87002,8700153.700
15 mar 20243,03003,23002,86003,18003,1800622.000
14 mar 20243,25003,31003,01003,05003,0500195.800
13 mar 20243,26003,58003,18003,31003,3100205.800
12 mar 20243,26003,55003,06003,26003,2600454.800
12 mar 20241:6 Frazionamento azionario
11 mar 20242,96403,66002,86203,39603,39601.008.050
08 mar 20242,76002,79002,40602,60402,6040332.817
07 mar 20242,78403,12002,76002,87402,874041.233
06 mar 20242,87403,00002,70602,86202,862074.317
05 mar 20243,24003,42002,79602,86202,8620122.383
04 mar 20243,58203,70803,31203,47403,4740138.500
01 mar 20243,30003,42003,18003,40803,408065.283
29 feb 20243,23403,66003,18003,44403,4440213.250
28 feb 20243,42003,84003,13203,24003,2400351.517
27 feb 20243,36003,48003,09003,21003,2100200.383
26 feb 20242,94003,30002,85003,24003,2400134.050
23 feb 20243,12003,12002,59202,87402,874023.283
22 feb 20243,00003,18002,85003,17403,174049.217
21 feb 20243,15603,30002,88003,05403,054047.333
20 feb 20243,54003,60003,09003,28203,282065.500
16 feb 20243,72003,77403,42003,59403,5940109.600
15 feb 20243,27004,38003,24603,54003,5400684.367
14 feb 20243,12003,26402,94003,10803,108080.050
13 feb 20242,82003,10202,67002,94002,940040.300
12 feb 20242,88003,29402,79003,01203,012087.050
09 feb 20242,82002,94002,71802,85602,856084.300
08 feb 20242,35802,67002,34002,58002,580066.367
07 feb 20242,43602,60402,20202,44802,448072.250
06 feb 20242,62802,70602,40002,63402,634053.033
05 feb 20242,86802,88002,52602,62802,628032.733
02 feb 20242,76002,96402,70602,86802,868010.283
01 feb 20243,10203,10202,70602,82602,826049.267
31 gen 20243,04803,24002,83803,17403,174036.600
30 gen 20243,17403,41402,94603,15603,156080.600
29 gen 20243,06603,23402,94003,17403,174030.867
26 gen 20242,64603,00002,64603,00003,000078.533
25 gen 20242,70002,76002,52002,63402,634026.233
24 gen 20242,67002,99402,58002,81402,814044.217
23 gen 20242,71202,87402,58002,71802,718032.350
22 gen 20242,70002,84402,48402,76602,766052.400
19 gen 20242,57402,70002,34602,62202,622054.967
18 gen 20243,12003,20402,33402,57402,574098.917
17 gen 20242,94003,07202,73003,05403,054051.883
16 gen 20243,25203,27602,88003,05403,054070.317
12 gen 20243,83403,83402,88003,17403,1740177.267
11 gen 20244,32604,54803,66603,95403,9540179.200
10 gen 20244,08004,46403,90004,26004,2600122.533
09 gen 20244,31404,31403,93004,23604,2360126.367
08 gen 20244,06204,44003,84004,18804,1880267.583
05 gen 20244,32004,32003,42003,83403,8340124.767
04 gen 20244,20604,57803,82204,32004,3200174.283
03 gen 20243,72004,15803,24004,14004,1400232.100
02 gen 20244,06804,29003,60603,77403,7740276.250
29 dic 20234,74004,78803,34203,70203,7020481.250
28 dic 20235,52005,52003,96604,41604,4160555.467
27 dic 20234,32005,82004,26605,49005,4900697.150
26 dic 20233,54004,27803,48004,14004,1400469.067
22 dic 20233,00003,49802,88003,46803,4680475.850
21 dic 20232,46002,76602,31002,73002,7300159.433
20 dic 20232,41202,58002,25002,40002,4000192.367
19 dic 20232,40002,61002,22602,36402,3640262.400
18 dic 20231,84202,26201,80602,20202,2020281.583
15 dic 20232,22002,24401,82401,86001,8600292.333
14 dic 20231,99202,37001,99202,27402,2740139.500
*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...