Italia markets open in 43 minutes

ACV Auctions Inc. (ACVA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,18+0,44 (+2,48%)
Alla chiusura: 04:00PM EDT
17,75 -0,43 (-2,37%)
Dopo ore: 05:51PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202417,6918,2417,5918,1818,18795.300
21 giu 202417,6017,9117,3617,7417,742.341.700
20 giu 202417,8718,0917,2417,6917,691.607.400
18 giu 202417,8618,0917,5017,7117,71850.800
17 giu 202417,6218,0717,6017,8717,87908.300
14 giu 202417,8718,2217,4917,6917,69503.100
13 giu 202418,8118,8718,1618,2418,24728.800
12 giu 202418,7719,0918,5418,9018,90954.700
11 giu 202418,2018,4017,9918,0818,081.096.900
10 giu 202418,1018,4518,0018,3618,361.207.700
07 giu 202417,4918,1117,4017,8317,83734.100
06 giu 202417,6818,0417,6017,6717,67440.700
05 giu 202417,5017,7717,3917,7517,75848.700
04 giu 202417,7217,7317,1117,5317,53692.300
03 giu 202417,8518,0417,6117,8117,81947.400
31 mag 202418,0318,2917,6117,8517,85923.200
30 mag 202417,8918,2317,8218,0618,06756.700
29 mag 202418,3618,4817,6717,8617,861.415.700
28 mag 202419,2519,6218,5118,6718,67867.800
24 mag 202418,8419,1118,6419,0919,09777.700
23 mag 202418,5718,7518,2518,6818,68915.500
22 mag 202418,8218,9818,3818,4418,441.380.100
21 mag 202418,6619,2318,6318,8818,882.117.600
20 mag 202418,5518,7718,4018,7618,76992.800
17 mag 202418,2318,8518,2118,6218,621.202.400
16 mag 202418,9719,0718,1918,2318,231.649.200
15 mag 202418,1419,1118,0019,0219,021.586.300
14 mag 202417,5917,8417,3717,7617,761.484.200
13 mag 202417,3417,8917,1117,4117,411.219.300
10 mag 202417,4717,9116,8617,2917,29976.000
09 mag 202416,3717,6015,4417,4717,471.807.200
08 mag 202417,3717,4317,0017,3217,321.369.700
07 mag 202418,1718,2817,7417,7617,76666.900
06 mag 202417,8318,1517,7718,1018,10643.000
03 mag 202417,8318,0017,5317,8117,811.130.800
02 mag 202417,2217,4017,0317,3817,381.038.500
01 mag 202417,4817,6616,9016,9116,91780.400
30 apr 202417,7117,8617,3917,4517,45795.700
29 apr 202418,1218,3217,7417,8317,83785.600
26 apr 202417,7818,4017,6318,0918,09787.700
25 apr 202417,7018,0617,3517,7217,72582.800
24 apr 202418,3318,3317,9317,9617,96494.400
23 apr 202417,6618,5417,6518,3518,351.082.900
22 apr 202417,4017,5617,1117,5017,50556.000
19 apr 202417,1817,5216,9717,3117,31631.800
18 apr 202417,7918,2117,1817,3017,301.128.600
17 apr 202417,3917,9117,3517,8017,801.053.200
16 apr 202416,8217,3916,7517,2917,29628.100
15 apr 202417,8817,8816,9216,9616,96632.900
12 apr 202418,0218,1017,4917,7017,70869.400
11 apr 202417,9518,6217,7218,2418,241.701.500
10 apr 202417,8918,4517,7817,9617,96676.800
09 apr 202418,5018,7217,8118,6518,65881.300
08 apr 202418,4818,6018,0918,3418,34526.400
05 apr 202418,2418,6017,7818,4118,41756.700
04 apr 202418,7218,9818,3118,3518,351.635.900
03 apr 202418,0118,5817,9518,5118,511.563.700
02 apr 202417,9018,2617,6518,2418,241.217.900
01 apr 202418,8318,8318,2618,2818,281.160.500
28 mar 202418,8619,1918,7218,7718,77779.100
27 mar 202418,8318,9418,5918,8618,86768.600
26 mar 202418,9018,9718,5418,5518,55656.700
25 mar 202419,1419,5418,6118,7918,79820.600
22 mar 202419,0819,2518,8219,1519,15938.700
21 mar 202418,9519,3318,8319,0419,041.920.400
20 mar 202418,3919,0018,2918,9118,91820.600
19 mar 202418,4018,5818,1618,4518,451.311.000
18 mar 202417,6618,4717,6218,4218,421.109.300
15 mar 202417,1817,7617,1817,6817,681.308.900
14 mar 202417,4717,5517,0617,3517,351.214.300
13 mar 202417,5117,9717,4917,6017,601.972.800
12 mar 202417,2317,7717,1117,6117,61707.500
11 mar 202417,7717,9517,1817,2417,24566.100
08 mar 202418,2518,6717,8317,9217,921.072.200
07 mar 202418,3318,3717,6418,0018,00944.000
06 mar 202418,7919,0618,1318,1618,161.752.200
05 mar 202418,4318,9218,3218,6818,684.860.400
04 mar 202418,0018,7517,8618,6018,603.400.900
01 mar 202417,8018,0117,7217,8917,89736.500
29 feb 202418,0318,4717,4617,7517,751.316.200
28 feb 202417,4118,1117,3517,7417,741.633.600
27 feb 202416,5417,7516,3617,5617,561.720.500
26 feb 202416,4116,7216,0416,3916,392.643.600
23 feb 202416,5016,7516,2016,5216,523.213.800
22 feb 202416,2617,0615,8116,4116,413.628.700
21 feb 202413,9014,1613,6614,0014,001.925.300
20 feb 202413,9914,3113,8914,0414,041.439.300
16 feb 202414,3914,3913,9714,2914,29883.800
15 feb 202414,0414,4513,8714,4414,441.170.800
14 feb 202414,0214,2713,5913,8813,88831.800
13 feb 202414,1814,1813,5213,6613,661.105.500
12 feb 202414,4014,8314,4014,5414,54828.000
09 feb 202414,4414,6414,2614,4914,49609.900
08 feb 202414,3214,6614,2214,3914,39610.800
07 feb 202414,2814,6314,1114,3414,34965.800
06 feb 202413,8014,2313,7714,1414,141.017.500
05 feb 202413,3814,0313,3713,9013,90801.600
02 feb 202413,0513,7412,8413,6013,60895.000
01 feb 202413,1113,4013,0113,3313,33894.400
31 gen 202413,4013,5512,9512,9712,971.048.600
*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...