Italia markets closed

The Oncology Institute, Inc. (TOI)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,6225-0,0165 (-2,58%)
In data: 11:38AM EDT. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20240,62000,63900,60000,62250,6225130.043
17 mag 20240,68600,69700,62000,63900,6390243.200
16 mag 20240,70500,72500,64000,67300,6730212.900
15 mag 20240,88600,88600,64500,68400,6840852.100
14 mag 20240,86000,91000,83000,90000,9000147.500
13 mag 20240,90600,90900,81700,86900,8690224.400
10 mag 20240,97001,00000,88000,93000,9300101.100
09 mag 20240,92000,98000,92000,95100,9510101.100
08 mag 20240,89001,00000,86000,91900,9190237.000
07 mag 20240,94801,00000,86100,88400,8840233.200
06 mag 20241,07001,09000,83300,94100,9410336.700
03 mag 20241,25001,25001,03001,07001,0700323.200
02 mag 20241,17001,25001,09001,16001,160071.300
01 mag 20241,07001,23001,07001,12001,120031.500
30 apr 20241,11001,11901,04001,06001,060071.800
29 apr 20241,18001,21001,07001,09001,0900145.700
26 apr 20241,22001,26001,13001,15001,150079.200
25 apr 20241,20001,29001,17001,18001,180058.400
24 apr 20241,18001,24001,16001,20001,200036.300
23 apr 20241,13001,22001,13001,18001,180061.400
22 apr 20241,18001,23001,12001,13001,1300111.700
19 apr 20241,19001,23401,17001,19001,190038.400
18 apr 20241,21001,28001,18001,23001,230037.800
17 apr 20241,17001,26001,14001,17001,170062.800
16 apr 20241,18001,22001,14001,16001,160060.100
15 apr 20241,26001,32001,15501,19001,1900158.000
12 apr 20241,41001,41001,25001,28001,2800123.800
11 apr 20241,44001,47501,36001,38001,380085.600
10 apr 20241,56001,56001,40001,41001,4100159.200
09 apr 20241,61001,63001,49001,54001,540075.400
08 apr 20241,52001,60001,45001,59001,590078.300
05 apr 20241,47001,52001,46501,50001,500077.100
04 apr 20241,52001,55001,48001,50001,500095.700
03 apr 20241,51501,59001,47001,49001,4900139.000
02 apr 20241,56001,60001,44001,54001,540079.800
01 apr 20241,58001,61001,51001,56001,560091.000
28 mar 20241,78001,78001,51001,58001,5800289.500
27 mar 20241,72001,89001,72001,84001,8400218.500
26 mar 20241,64001,83001,64001,69001,6900155.100
25 mar 20241,39001,66001,36001,56001,5600250.000
22 mar 20241,38001,45001,33001,37001,3700205.200
21 mar 20241,42001,48001,33001,36001,3600147.000
20 mar 20241,48001,48001,30001,40501,4050218.600
19 mar 20241,62001,69001,48001,48001,4800171.700
18 mar 20241,71001,79001,62001,62001,6200100.400
15 mar 20241,89001,94001,64001,68001,6800175.000
14 mar 20241,77001,93001,64001,88001,8800147.900
13 mar 20241,76001,86001,63001,78001,7800123.100
12 mar 20241,64001,83001,61001,77001,7700176.900
11 mar 20241,70001,71901,65001,65001,650042.200
08 mar 20241,74001,75001,62001,68001,680090.000
07 mar 20241,59001,82001,59001,71001,7100117.600
06 mar 20241,70001,70001,55001,63001,6300169.900
05 mar 20241,69001,79001,65001,65001,6500126.700
04 mar 20241,71001,81501,58001,68001,6800125.000
01 mar 20241,89002,10001,61001,71001,7100330.900
29 feb 20241,82001,94001,82001,88001,880055.400
28 feb 20241,98001,98001,85001,85001,850055.300
27 feb 20241,95001,98001,80001,91001,9100101.300
26 feb 20241,82001,93001,82001,89001,890060.900
23 feb 20241,88001,93301,80001,84001,840028.700
22 feb 20241,84001,93001,79001,88001,8800125.500
21 feb 20241,88001,93001,80001,84001,840061.000
20 feb 20241,96001,99501,85001,89001,890047.400
16 feb 20241,83001,98001,75001,95001,950068.300
15 feb 20241,86001,88001,76001,79001,790098.000
14 feb 20241,96002,05001,80001,90001,9000122.500
13 feb 20241,94002,03001,83001,97001,9700227.200
12 feb 20242,08002,08001,96001,99001,990046.400
09 feb 20241,94002,09001,94002,07002,070067.500
08 feb 20241,94002,02001,88701,97001,970080.700
07 feb 20242,16002,18001,88001,94501,9450134.100
06 feb 20242,16002,18002,11002,16002,160031.500
05 feb 20242,12002,19002,05002,16002,160079.100
02 feb 20242,15002,20002,08002,14002,140083.400
01 feb 20242,11002,19002,10002,12002,1200111.300
31 gen 20242,16002,17002,04502,05002,050049.000
30 gen 20242,19002,22502,09002,17002,170044.200
29 gen 20242,13002,21002,10002,17002,170081.400
26 gen 20242,09002,20002,09002,13002,130074.400
25 gen 20242,18002,26002,00002,08002,0800122.100
24 gen 20242,17002,45002,14002,17002,1700258.400
23 gen 20242,11002,17002,08002,11002,110056.000
22 gen 20242,08002,20002,08002,09002,0900109.800
19 gen 20242,12002,20002,09002,14002,140078.600
18 gen 20241,89002,15001,89002,14002,1400122.600
17 gen 20241,92002,01001,88001,91001,910068.000
16 gen 20242,09002,16001,97002,04002,0400163.300
12 gen 20242,21002,25002,04502,07002,0700113.600
11 gen 20242,01002,24002,00002,20002,2000155.600
10 gen 20241,99002,11001,91002,08002,0800104.100
09 gen 20241,88002,02001,80002,01002,0100170.700
08 gen 20241,99002,15001,82001,91001,9100379.200
05 gen 20242,17002,18001,96001,99001,9900237.000
04 gen 20242,13002,20002,08002,17002,1700187.600
03 gen 20242,31002,31002,12702,17002,1700182.500
02 gen 20242,07002,50002,04002,30002,3000462.300
29 dic 20232,10002,15001,98002,04002,0400268.200
28 dic 20232,06002,22002,01002,10002,1000238.500
27 dic 20232,05002,14002,01002,03002,0300172.300
*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...