Italia markets closed

Orthofix Medical Inc. (OFIX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,60+0,36 (+2,72%)
Alla chiusura: 04:00PM EDT
13,60 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202413,5213,8413,5213,6013,60760.549
02 mag 202413,1713,2412,9913,2413,24217.300
01 mag 202413,0213,4412,9913,0313,03228.200
30 apr 202412,9813,1712,8913,0013,00420.900
29 apr 202412,9913,2812,9913,0913,09244.500
26 apr 202413,1213,2912,9412,9912,99259.000
25 apr 202413,4213,4912,9713,1013,10660.000
24 apr 202413,1313,8413,1313,5613,56288.000
23 apr 202413,0613,4913,0613,2213,22219.200
22 apr 202413,0513,3212,8213,0813,08275.500
19 apr 202412,9713,2512,9713,1013,10285.100
18 apr 202413,1013,3212,9713,0213,02383.700
17 apr 202413,3813,3812,8713,0013,00439.600
16 apr 202413,0513,3112,9513,1813,18312.700
15 apr 202413,2913,3312,9813,0913,09293.300
12 apr 202413,7613,8013,2413,3213,32309.400
11 apr 202413,8814,1313,6013,9513,95147.600
10 apr 202414,0614,1813,5613,6513,65225.400
09 apr 202414,3314,6714,1614,6414,64227.700
08 apr 202414,3114,3514,1614,2614,26137.500
05 apr 202414,0914,3213,9914,2314,23193.400
04 apr 202414,0214,3713,8714,1914,19203.400
03 apr 202413,4613,9913,4613,8613,86170.900
02 apr 202413,7613,7613,4613,5013,50310.100
01 apr 202414,6014,6013,8014,0614,06396.500
28 mar 202414,1514,7614,1514,5214,52248.100
27 mar 202413,7314,2913,7314,2914,29211.400
26 mar 202413,7013,7413,4813,6213,62199.500
25 mar 202413,7213,8113,4513,5613,56167.400
22 mar 202414,1814,1813,3813,4313,43465.800
21 mar 202414,2014,2914,0414,0614,06257.100
20 mar 202413,7814,2013,7214,0614,06222.500
19 mar 202413,4413,9013,1413,8813,88286.900
18 mar 202413,8013,8913,3113,3113,31328.500
15 mar 202413,6713,8013,0513,7413,74951.000
14 mar 202414,3514,3513,7113,8213,82365.800
13 mar 202413,9414,4213,9414,2914,29292.100
12 mar 202414,2614,2613,8514,0514,05387.200
11 mar 202414,0014,3613,9614,3014,30359.000
08 mar 202414,5114,5513,8714,0014,00363.000
07 mar 202414,2414,5613,9714,3414,34481.800
06 mar 202413,0014,4213,0014,1314,13709.300
05 mar 202412,9913,1312,7513,0013,00529.600
04 mar 202412,9313,3312,8213,0713,07466.500
01 mar 202413,1113,1112,8213,0013,00354.500
29 feb 202413,2413,2412,7713,0613,06437.700
28 feb 202413,5113,5113,0613,1013,10359.100
27 feb 202413,5413,7513,4213,6713,67332.300
26 feb 202413,5613,7913,3513,4613,46462.700
23 feb 202413,5413,6913,1713,6513,65419.700
22 feb 202413,6113,7813,3113,4313,43212.800
21 feb 202413,6413,6713,3813,6213,62423.300
20 feb 202413,6713,8413,6313,7613,76359.900
16 feb 202414,0714,1613,7813,7913,79447.800
15 feb 202414,0814,2513,9714,2314,23399.200
14 feb 202413,9814,0513,6414,0014,00323.400
13 feb 202414,1114,1513,3613,5313,53627.400
12 feb 202414,3414,6214,3414,4014,40460.800
09 feb 202414,5914,6814,3714,4214,42236.700
08 feb 202414,2814,5614,2814,5514,55704.500
07 feb 202414,4714,5414,2414,3714,37243.200
06 feb 202413,9214,4413,9214,4314,43257.100
05 feb 202414,0314,0913,7714,0114,01752.200
02 feb 202414,1114,2813,8814,1114,11223.200
01 feb 202413,8814,2913,8814,2714,27255.700
31 gen 202414,2114,4713,8713,8913,89222.900
30 gen 202414,5114,5814,0214,1414,14266.900
29 gen 202414,3714,7914,3014,6214,62654.300
26 gen 202414,5514,7814,3614,4414,44266.000
25 gen 202414,2814,5814,1614,5514,55251.100
24 gen 202414,2414,3113,9314,0214,02364.300
23 gen 202414,4814,5413,8514,0014,00285.700
22 gen 202414,0814,2813,9614,1414,14452.900
19 gen 202413,3513,5213,0813,5113,51243.500
18 gen 202413,3213,3813,1913,2513,25258.300
17 gen 202413,2613,5313,0913,3013,30500.400
16 gen 202413,4113,6313,0913,6013,60735.600
12 gen 202414,2414,3213,5913,6513,65280.300
11 gen 202414,1114,2913,7214,1014,10597.100
10 gen 202414,6414,9014,0314,1814,181.212.700
09 gen 202414,0014,8213,5514,5914,59973.200
08 gen 202412,6113,5912,6113,2913,291.147.600
05 gen 202412,9213,1712,3812,6712,67780.900
04 gen 202413,0513,1512,8413,0113,01624.300
03 gen 202412,8213,2912,6712,9612,96857.000
02 gen 202413,3913,5712,9613,1313,13390.200
29 dic 202313,8013,9813,4613,4813,48680.900
28 dic 202313,5114,1013,5113,8713,871.159.400
27 dic 202313,8214,1213,6213,8313,831.188.200
26 dic 202314,2114,2213,6413,7813,781.111.700
22 dic 202313,9014,3913,7914,2114,21991.700
21 dic 202313,6413,9913,5913,8913,891.025.500
20 dic 202313,4314,0613,0513,4013,401.534.100
19 dic 202313,0913,4813,0913,4013,401.271.900
18 dic 202312,3313,2512,0513,0613,061.371.700
15 dic 202312,5112,5611,8612,1212,127.319.100
14 dic 202312,3012,8012,0812,3712,371.231.100
13 dic 202311,6212,0611,1712,0412,04571.900
12 dic 202311,6611,7011,4011,6811,68692.800
11 dic 202311,8012,0211,6111,6811,68963.300
*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...