Italia markets closed

Sequans Communications S.A. (SQNS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,4921+0,0021 (+0,43%)
In data: 12:49PM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20240,54000,54980,48960,49210,492143.761
30 apr 20240,54000,54000,48000,49000,490071.200
29 apr 20240,55000,55000,52000,54000,5400109.600
26 apr 20240,55000,56000,51000,53000,530053.300
25 apr 20240,55000,56000,51000,51000,5100163.000
24 apr 20240,48000,53000,47000,53000,530060.100
23 apr 20240,41000,51000,41000,51000,5100208.100
22 apr 20240,54000,55000,50000,50000,5000115.700
19 apr 20240,57000,57000,55000,56000,560033.700
18 apr 20240,65000,65000,57000,57000,5700221.300
17 apr 20240,57000,57000,52000,53000,5300196.600
16 apr 20240,56000,59000,55000,58000,580094.600
15 apr 20240,59000,59000,54000,56000,5600205.100
12 apr 20240,56000,58000,52000,57000,5700280.200
11 apr 20240,55000,55000,51000,54000,5400152.200
10 apr 20240,60000,60000,51000,51000,510080.100
09 apr 20240,55000,58000,52000,55000,5500374.400
08 apr 20240,51000,56000,51000,55000,5500482.400
05 apr 20240,58000,58000,45000,50000,5000478.900
04 apr 20240,44000,58000,44000,56000,5600931.700
03 apr 20240,38000,45000,38000,44000,4400757.000
02 apr 20240,36000,39000,36000,38000,3800585.900
01 apr 20240,40000,43000,34000,35000,3500507.900
28 mar 20240,43000,43000,39000,39000,3900356.300
27 mar 20240,46000,46000,40000,40000,4000238.900
26 mar 20240,45000,46000,39000,40000,4000510.200
25 mar 20240,45000,47000,45000,46000,460080.300
22 mar 20240,50000,50000,46000,47000,470092.400
21 mar 20240,45000,48000,45000,47000,4700198.500
20 mar 20240,47000,49000,45000,45000,4500205.600
19 mar 20240,48000,49000,45000,48000,480081.900
18 mar 20240,45000,52000,45000,49000,4900992.500
15 mar 20240,51000,51000,45000,45000,4500474.300
14 mar 20240,54000,54000,47000,47000,4700474.900
13 mar 20240,54000,54000,53000,54000,5400188.000
12 mar 20240,56000,57000,53000,54000,5400367.000
11 mar 20240,63000,64000,55000,56000,5600427.300
08 mar 20240,55000,61000,55000,61000,6100865.400
07 mar 20240,70000,74000,55000,56000,56001.055.500
06 mar 20240,73000,75000,70000,72000,7200433.300
05 mar 20240,75000,75000,70000,71000,7100398.200
04 mar 20240,72000,73000,70000,73000,7300466.100
01 mar 20240,67000,72000,66000,70000,70001.040.000
29 feb 20240,76000,77000,66000,67000,67001.160.500
28 feb 20240,84000,84000,76000,76000,7600851.700
27 feb 20240,90000,90000,80000,83000,8300621.400
26 feb 20240,91000,91000,77000,85000,85002.198.900
23 feb 20241,27001,27000,66000,90000,900012.549.700
22 feb 20242,58002,60002,56002,56002,5600299.300
21 feb 20242,51002,61002,51002,60002,6000423.700
20 feb 20242,87002,87002,51002,51002,5100905.200
16 feb 20242,90002,92002,88002,89002,890019.600
15 feb 20242,92002,92002,91002,92002,920021.400
14 feb 20242,93002,93002,89002,92002,920023.800
13 feb 20242,86002,91002,86002,90002,900035.100
12 feb 20242,86002,90002,86002,88002,880024.400
09 feb 20242,93002,93002,91002,91002,910037.500
08 feb 20242,97002,97002,91002,92002,920019.200
07 feb 20242,87002,91002,87002,90002,900025.100
06 feb 20242,90002,91002,88002,89002,8900121.600
05 feb 20242,89002,91002,88002,90002,900029.500
02 feb 20242,92002,92002,91002,92002,920058.800
01 feb 20242,93002,95002,93002,94002,940036.600
31 gen 20242,94002,95002,94002,95002,950060.000
30 gen 20242,93002,95002,92002,95002,950030.200
29 gen 20242,88002,93002,88002,93002,9300653.200
26 gen 20242,85002,90002,85002,89002,8900126.900
25 gen 20242,85002,87002,85002,87002,870068.900
24 gen 20242,87002,88002,84002,85002,850024.600
23 gen 20242,85002,88002,85002,88002,880032.700
22 gen 20242,87002,87002,85002,86002,860046.900
19 gen 20242,83002,87002,83002,86002,8600188.300
18 gen 20242,83002,85002,82002,84002,8400177.300
17 gen 20242,84002,85002,83002,83002,8300198.300
16 gen 20242,83002,85002,83002,84002,840030.100
12 gen 20242,83002,86002,83002,85002,850055.200
11 gen 20242,84002,84002,83002,84002,840042.500
10 gen 20242,83002,84002,83002,84002,840060.000
09 gen 20242,85002,85002,83002,85002,850081.100
08 gen 20242,82002,87002,82002,83002,830043.900
05 gen 20242,80002,83002,79002,83002,830049.000
04 gen 20242,80002,83002,78002,81002,810038.100
03 gen 20242,81002,82002,75002,79002,7900732.600
02 gen 20242,83002,83002,81002,81002,810063.700
29 dic 20232,82002,85002,82002,83002,830076.300
28 dic 20232,80002,83002,79002,81002,810089.400
27 dic 20232,80002,81002,79002,80002,8000225.800
26 dic 20232,79002,82002,79002,80002,8000116.400
22 dic 20232,79002,83002,79002,80002,800055.400
21 dic 20232,81002,84002,81002,82002,820039.900
20 dic 20232,81002,84002,81002,82002,820012.200
19 dic 20232,81002,84002,81002,83002,830085.400
18 dic 20232,83002,85002,82002,83002,830047.000
15 dic 20232,80002,81002,80002,81002,810028.800
14 dic 20232,77002,80002,77002,79002,790027.300
13 dic 20232,79002,82002,77002,80002,800050.300
12 dic 20232,82002,82002,80002,82002,820062.000
11 dic 20232,81002,82002,80002,82002,82007.400
08 dic 20232,81002,82002,79002,82002,820045.500
07 dic 20232,79002,81002,77002,79002,7900186.900
*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...