Italia markets closed

Seanergy Maritime Holdings Corp. (SHIP)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
9,65+0,07 (+0,78%)
Alla chiusura: 04:00PM EDT
9,64 -0,01 (-0,10%)
Dopo ore: 04:27PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20249,609,669,419,659,65197.761
02 mag 20249,349,619,339,579,57230.600
01 mag 20249,559,559,219,279,27186.800
30 apr 20249,499,719,409,579,57255.200
29 apr 20249,609,639,259,499,49238.300
26 apr 20249,429,709,379,579,57209.100
25 apr 20249,389,529,309,459,45167.400
24 apr 20249,479,649,319,419,41182.500
23 apr 20249,329,559,169,469,46232.900
22 apr 20249,359,489,119,329,32228.900
19 apr 20249,669,669,269,319,31251.900
18 apr 20249,259,659,019,559,55537.800
17 apr 20249,309,379,049,289,28557.400
16 apr 20248,499,318,379,069,061.312.900
15 apr 20248,808,948,448,488,48182.500
12 apr 20248,889,068,678,718,71200.300
11 apr 20248,829,388,828,928,92474.200
10 apr 20248,538,868,488,658,65293.500
09 apr 20248,808,848,438,448,44198.900
08 apr 20248,659,228,638,808,80655.600
05 apr 20248,478,568,238,248,24185.100
04 apr 20248,788,788,438,478,47104.600
03 apr 20248,518,908,518,748,74149.600
02 apr 20248,628,628,328,448,44270.900
01 apr 20248,698,908,418,618,61276.100
28 mar 20248,378,948,268,708,70226.400
27 mar 20248,658,688,348,428,42235.100
26 mar 20248,639,148,608,648,64352.800
25 mar 20249,359,448,948,968,96232.200
22 mar 20249,079,349,079,339,33180.300
22 mar 20240.1 Dividendo
21 mar 20249,079,408,989,319,21300.000
20 mar 20249,009,008,788,988,88279.800
19 mar 20249,229,258,929,119,01391.400
18 mar 20248,879,358,839,199,09395.800
15 mar 20248,758,998,468,738,64339.700
14 mar 20249,129,198,728,748,65357.000
13 mar 20248,519,228,429,189,081.054.400
12 mar 20248,248,588,248,558,46286.900
11 mar 20248,438,438,128,228,13101.600
08 mar 20248,508,518,328,448,35193.300
07 mar 20248,208,518,208,458,36197.000
06 mar 20248,118,378,038,198,10395.600
05 mar 20248,018,197,968,118,02105.500
04 mar 20248,328,337,958,087,99175.900
01 mar 20248,338,538,308,338,24323.600
29 feb 20248,108,207,938,188,09158.000
28 feb 20248,108,298,098,128,03285.200
27 feb 20247,667,897,667,857,7790.500
26 feb 20248,018,017,667,707,62103.300
23 feb 20247,728,137,728,047,95281.100
22 feb 20247,517,797,517,727,64158.400
21 feb 20247,507,647,367,527,4495.200
20 feb 20247,487,487,387,437,3567.400
16 feb 20247,327,607,267,517,43119.200
15 feb 20247,207,306,987,287,20153.500
14 feb 20247,557,557,117,307,22153.500
13 feb 20247,237,467,107,427,34225.400
12 feb 20247,167,457,167,297,21175.800
09 feb 20247,427,647,197,207,12234.600
08 feb 20247,337,447,227,407,3259.600
07 feb 20247,557,567,287,427,34124.600
06 feb 20247,487,877,487,577,49117.000
05 feb 20247,327,607,257,487,40106.800
02 feb 20247,217,407,197,347,26104.900
01 feb 20247,497,697,107,197,11152.400
31 gen 20247,427,857,427,477,39111.800
30 gen 20247,687,777,537,667,58117.100
29 gen 20247,917,927,597,697,61121.200
26 gen 20247,568,177,518,017,92287.700
25 gen 20247,887,937,407,557,47128.200
24 gen 20247,758,057,757,887,80109.200
23 gen 20247,767,887,577,757,67130.000
22 gen 20247,918,087,867,877,79127.700
19 gen 20248,238,337,948,007,91132.100
18 gen 20247,538,217,538,208,11263.200
17 gen 20247,427,587,357,447,3686.400
16 gen 20247,908,007,447,497,41224.600
12 gen 20247,307,847,307,597,51198.300
11 gen 20247,427,427,187,227,1462.000
10 gen 20247,087,557,087,377,29185.500
09 gen 20247,207,246,947,046,96163.000
08 gen 20248,018,037,287,317,23343.800
05 gen 20247,928,237,928,077,98250.000
04 gen 20247,648,037,647,967,87332.300
03 gen 20247,477,927,417,757,67203.600
02 gen 20247,897,907,567,587,50101.000
29 dic 20237,887,927,697,837,75148.700
28 dic 20237,667,847,657,827,74211.000
27 dic 20237,487,917,427,677,59268.000
26 dic 20237,317,547,267,417,33173.200
22 dic 20237,237,457,207,357,27127.300
21 dic 20237,137,217,077,187,1054.500
21 dic 20230.025 Dividendo
20 dic 20237,177,347,027,056,95118.200
19 dic 20237,227,467,077,177,07202.000
18 dic 20237,257,487,127,217,11122.300
15 dic 20237,137,347,047,287,18144.000
14 dic 20237,127,437,127,167,06121.200
13 dic 20237,047,246,807,137,03164.500
*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...