Italia markets open in 2 hours 32 minutes

P10, Inc. (PX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,17-0,06 (-0,73%)
Alla chiusura: 04:00PM EDT
8,17 0,00 (0,00%)
Dopo ore: 06:01PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20248,218,218,098,178,17388.300
17 mag 20248,308,328,228,238,23327.700
16 mag 20248,288,358,268,298,29390.200
15 mag 20248,408,478,258,288,28501.600
14 mag 20248,428,488,208,328,32857.600
13 mag 20248,308,438,238,318,31744.400
10 mag 20248,118,348,118,188,18695.300
09 mag 20247,908,147,628,138,13806.400
08 mag 20247,537,637,447,597,59358.900
07 mag 20247,647,727,597,637,63435.300
06 mag 20247,597,667,547,647,64270.400
03 mag 20247,487,627,487,557,55735.600
02 mag 20247,417,487,317,367,36669.100
01 mag 20247,137,487,087,357,35801.900
30 apr 20247,517,537,097,107,10739.300
29 apr 20247,527,637,527,557,551.143.300
26 apr 20247,457,507,337,467,461.114.000
25 apr 20247,597,607,387,407,401.088.800
24 apr 20247,547,687,547,597,59718.300
23 apr 20247,567,667,517,597,59597.200
22 apr 20247,497,617,497,547,54640.700
19 apr 20247,397,577,397,497,49684.000
18 apr 20247,527,557,347,427,42837.800
17 apr 20247,537,637,477,497,49611.800
16 apr 20247,487,547,417,497,49690.000
15 apr 20247,767,827,577,577,57623.500
12 apr 20247,948,117,687,697,69460.800
11 apr 20247,767,857,707,817,81611.500
10 apr 20248,098,097,637,747,74621.600
09 apr 20248,368,418,248,288,28709.600
08 apr 20248,488,518,358,368,36289.900
05 apr 20248,348,438,318,408,40541.200
04 apr 20248,458,518,348,408,40414.600
03 apr 20248,298,428,278,368,361.018.600
02 apr 20248,398,448,298,378,37328.000
01 apr 20248,528,568,348,448,44633.000
28 mar 20248,368,428,258,428,42687.300
27 mar 20248,018,447,958,388,38889.000
26 mar 20248,078,147,947,947,94636.600
25 mar 20248,158,217,988,018,01832.700
22 mar 20248,268,268,108,148,14563.800
21 mar 20248,268,438,198,298,29586.600
20 mar 20247,998,347,928,258,25714.700
19 mar 20248,018,158,018,048,04619.900
18 mar 20248,278,277,958,078,07835.500
15 mar 20248,008,318,008,218,211.064.900
14 mar 20248,348,348,048,098,09670.100
13 mar 20248,328,528,228,268,26892.700
12 mar 20248,208,408,108,248,24789.700
11 mar 20248,078,328,018,208,20756.900
08 mar 20248,078,268,028,098,09669.900
08 mar 20240.033 Dividendo
07 mar 20247,938,067,888,048,01671.700
06 mar 20247,877,937,737,827,79751.000
05 mar 20248,008,127,807,827,791.140.100
04 mar 20247,928,097,907,997,961.302.200
01 mar 20247,888,357,138,338,303.332.300
29 feb 20249,249,369,169,279,23556.300
28 feb 20249,019,158,959,109,06527.400
27 feb 20248,909,218,779,119,07703.400
26 feb 20248,698,928,638,858,81791.300
23 feb 20248,708,758,568,728,68567.800
22 feb 20248,698,778,438,738,691.176.400
21 feb 20249,279,278,668,688,64456.800
20 feb 20249,299,369,229,279,23659.400
16 feb 20249,399,479,239,419,37430.900
15 feb 20249,229,469,229,439,39425.000
14 feb 20249,159,158,979,119,07570.700
13 feb 20249,199,208,839,008,961.183.700
12 feb 20249,079,479,079,409,36527.100
09 feb 20249,269,269,089,169,12442.000
08 feb 20249,089,249,059,229,18332.600
07 feb 20249,009,088,859,079,03507.500
06 feb 20248,959,048,848,978,93612.200
05 feb 20248,669,048,638,988,941.050.400
02 feb 20248,518,808,318,738,692.312.700
01 feb 20249,229,398,638,868,823.415.300
31 gen 20249,359,449,209,209,16428.300
30 gen 20249,229,389,209,359,31236.700
29 gen 20249,169,309,099,309,26207.300
26 gen 20249,169,269,069,239,19337.700
25 gen 20249,189,208,989,099,05372.600
24 gen 20249,359,399,169,169,12409.100
23 gen 20249,269,459,139,279,23547.600
22 gen 20249,159,239,099,189,14829.500
19 gen 20249,209,329,039,069,02624.400
18 gen 20248,869,138,789,129,08444.200
17 gen 20248,778,838,728,808,76338.900
16 gen 20248,608,878,568,868,82413.800
12 gen 20248,868,898,678,708,66568.400
11 gen 20248,808,878,638,738,69430.600
10 gen 20248,808,878,538,778,73750.200
09 gen 20248,878,968,628,868,82831.900
08 gen 20248,858,958,308,928,883.796.500
05 gen 20249,259,288,628,738,692.045.300
04 gen 20249,539,619,349,349,30372.100
03 gen 20249,679,709,309,479,43428.000
02 gen 202410,2110,219,569,619,57588.100
29 dic 202310,3410,4710,1410,2210,181.289.300
28 dic 202310,0710,4410,0610,4210,38579.700
*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...