Italia markets closed

Ault Disruptive Technologies Corporation (ADRT)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,00-0,76 (-4,53%)
Alla chiusura: 03:55PM EDT
15,45 -0,55 (-3,44%)
Dopo ore: 07:52PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202416,1917,9615,4516,0016,0031.800
27 giu 202416,9118,0015,4516,7616,7623.000
26 giu 202417,0818,6316,0116,9016,9024.800
25 giu 202418,8018,9616,6917,5017,5045.800
24 giu 202417,8023,1017,6919,7019,7064.100
21 giu 202417,1018,4515,4516,5816,5841.800
20 giu 202417,6917,6914,6916,4616,4652.200
18 giu 202419,7019,9016,6917,3117,3130.000
17 giu 202421,5821,5819,0019,3519,3518.700
14 giu 202422,5022,5020,1021,0121,0113.200
13 giu 202423,3123,7620,0521,1021,1020.000
12 giu 202424,5925,7921,7723,0823,0838.000
11 giu 202421,2528,0021,2523,7923,7974.000
10 giu 202422,0122,0319,0020,5320,5335.900
07 giu 202422,6926,3721,4022,4022,4039.900
06 giu 202422,3032,9121,0223,5723,5799.400
05 giu 202424,8727,6120,5121,9021,9054.700
04 giu 202421,9548,0021,0025,0025,00194.200
03 giu 202433,8933,8918,0021,8921,89135.300
31 mag 202415,0076,0015,0045,0045,00329.400
30 mag 202413,5013,5013,5013,5013,507.500
29 mag 202413,5013,5013,5013,5013,50100
28 mag 202413,5013,5013,5013,5013,50300
24 mag 202413,5013,5013,5013,5013,50-
23 mag 202413,0313,5013,0313,5013,501.000
22 mag 202413,0513,0813,0013,0513,05800
21 mag 202412,8013,9012,8013,3613,361.400
20 mag 202414,0014,0014,0014,0014,00300
17 mag 202414,0014,0014,0014,0014,00-
16 mag 202413,0014,0013,0014,0014,002.600
15 mag 202413,4813,9812,8013,9813,982.600
14 mag 202412,8713,4012,8713,4013,40400
13 mag 202412,9012,9012,9012,9012,90-
10 mag 202412,9012,9012,9012,9012,90-
09 mag 202412,7012,9912,0612,9012,90700
08 mag 202412,8412,8412,8412,8412,84-
07 mag 202412,8412,8412,8412,8412,84-
06 mag 202412,7212,8412,7212,8412,84200
03 mag 202412,8912,8912,8912,8912,89-
02 mag 202412,8912,8912,8912,8912,89-
01 mag 202412,8912,8912,8912,8912,89-
30 apr 202412,8912,8912,8912,8912,89-
29 apr 202412,8912,8912,8912,8912,89-
26 apr 202412,8912,8912,8912,8912,89-
25 apr 202412,8912,8912,8912,8912,89200
24 apr 202412,6912,6912,6912,6912,69-
23 apr 202412,6912,6912,6912,6912,69-
22 apr 202412,6912,6912,6912,6912,69-
19 apr 202412,6912,6912,6912,6912,69-
18 apr 202412,6912,6912,6912,6912,69-
17 apr 202412,7012,7012,6912,6912,69800
16 apr 202413,1113,1113,1113,1113,11-
15 apr 202412,1013,1112,1013,1113,11900
12 apr 202413,0013,0013,0013,0013,00-
11 apr 202413,0013,0013,0013,0013,00-
10 apr 202413,0013,0013,0013,0013,00-
09 apr 202413,0013,0013,0013,0013,00-
08 apr 202413,0013,0013,0013,0013,00-
05 apr 202413,0013,0013,0013,0013,00-
04 apr 202412,6513,0012,5313,0013,001.000
03 apr 202412,3113,5812,3113,5813,58900
02 apr 202413,6813,6813,6813,6813,68300
01 apr 202413,5913,6813,5913,6813,68500
28 mar 202412,8812,8812,8812,8812,88200
27 mar 202412,2112,9512,2112,9512,95400
26 mar 202412,1812,9612,1812,9612,96300
25 mar 202413,9713,9712,3913,4613,461.800
22 mar 202414,0014,0013,9813,9813,98900
21 mar 202413,9813,9813,9813,9813,98200
20 mar 202413,9713,9713,9713,9713,97300
19 mar 202414,0114,0113,1113,9213,921.600
18 mar 202413,0914,4213,0913,9913,992.200
15 mar 202413,4814,0013,4813,7113,713.600
14 mar 202413,4313,4712,9913,0713,07800
13 mar 202413,4813,4912,7812,7812,78900
12 mar 202413,4513,4713,4513,4713,47800
11 mar 202413,4213,4213,4213,4213,421.200
08 mar 202413,4213,4513,0113,4313,431.800
07 mar 202413,0613,4012,6013,2913,295.300
06 mar 202413,4513,4512,0012,8912,892.600
05 mar 202412,7313,4712,7013,4713,477.600
04 mar 202412,7512,9011,9712,9012,904.000
01 mar 202413,2013,2013,2013,2013,20-
29 feb 202411,8413,2911,8413,2013,205.500
28 feb 202411,8713,4011,5512,6812,689.500
27 feb 202411,8312,0811,5811,7111,712.900
26 feb 202411,7412,2011,5511,5511,553.200
23 feb 202411,3412,5011,3412,5012,501.800
22 feb 202411,7012,2011,6812,2012,202.400
21 feb 202412,0012,0011,7011,7011,70900
20 feb 202411,5011,9911,4911,9911,992.600
16 feb 202411,6411,6411,6411,6411,64-
15 feb 202411,6411,6411,6411,6411,64-
14 feb 202411,6411,6411,6411,6411,64200
13 feb 202411,3211,5011,3111,4711,471.500
12 feb 202411,3211,3211,3211,3211,321.100
09 feb 202411,5011,5211,3111,3211,3229.800
08 feb 202411,4111,5611,3711,5611,562.800
07 feb 202411,4211,5711,3511,5511,5514.400
06 feb 202411,5711,5711,5711,5711,57-
*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...