Italia markets closed

Alset Inc. (AEI)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,5701+0,0771 (+15,64%)
In data: 11:38AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20240,51690,59000,50010,57010,5701122.290
03 mag 2024------
02 mag 20240,55700,55700,48200,51000,510053.600
01 mag 20240,56100,59000,50000,51500,515058.200
30 apr 20240,60000,60000,50000,55400,554046.000
29 apr 20240,60400,60400,57400,58700,58706.000
26 apr 20240,57900,59000,57000,59000,59007.100
25 apr 20240,63000,63000,57000,57000,570028.200
24 apr 20240,58100,60400,57200,59000,590018.700
23 apr 20240,59000,60900,59000,59900,599029.800
22 apr 20240,60200,60200,59000,59000,590021.800
19 apr 20240,64900,65000,60200,60200,602042.900
18 apr 20240,63400,63400,61800,62400,624019.100
17 apr 20240,65700,65700,61800,61800,618014.500
16 apr 20240,60100,66000,60100,65800,658011.600
15 apr 20240,62000,63200,60200,63200,632016.400
12 apr 20240,65800,66800,61000,61800,618022.700
11 apr 20240,63500,69900,62000,67800,6780375.400
10 apr 20240,66000,66000,61600,63300,633010.000
09 apr 20240,65000,69900,62000,64500,645051.000
08 apr 20240,60100,70000,60100,66500,665026.800
05 apr 20240,64000,66000,60000,62500,625013.600
04 apr 20240,67200,70000,65000,65000,650016.600
03 apr 20240,68000,70000,64100,64100,641032.100
02 apr 20240,68100,71900,63500,70000,700075.900
01 apr 20240,69000,72000,60000,68000,6800150.900
28 mar 20240,69100,72900,68200,69600,69606.600
27 mar 20240,69300,73000,68100,70100,70109.000
26 mar 20240,70900,75000,69100,69100,691048.600
25 mar 20240,76000,76000,70100,70900,709024.100
22 mar 20240,69000,77600,69000,75000,750066.700
21 mar 20240,68000,78000,68000,69000,690078.500
20 mar 20240,76100,79000,68800,68800,688095.700
19 mar 20240,74100,76100,73100,76100,761013.700
18 mar 20240,72000,77800,72000,76500,765039.200
15 mar 20240,77800,84000,73000,73000,730084.200
14 mar 20240,85000,85000,77700,79600,796031.300
13 mar 20240,82900,85000,81100,84900,849021.700
12 mar 20240,79000,84000,79000,80000,800016.500
11 mar 20240,82800,86000,80100,84100,841012.400
08 mar 20240,77000,82000,77000,82000,820013.400
07 mar 20240,87000,87000,71000,77100,7710395.600
06 mar 20240,89300,90000,87000,90000,90008.300
05 mar 20240,90000,90000,88500,89300,89307.300
04 mar 20240,99000,99000,89100,89400,894023.300
01 mar 20241,03001,04400,99000,99000,990010.800
29 feb 20241,05001,06001,03001,03001,03009.500
28 feb 20241,04001,09001,04001,05001,05005.700
27 feb 20241,05001,09001,04001,04001,040013.300
26 feb 20241,05001,08001,04901,08001,08005.600
23 feb 20241,04001,05001,04001,05001,05003.700
22 feb 20241,05001,06001,04001,06001,06004.300
21 feb 20241,05001,08001,05001,06301,06302.200
20 feb 20241,04001,09001,04001,06501,06507.000
16 feb 20241,07801,07801,04001,04001,04006.000
15 feb 20241,06001,13001,06001,08001,08004.300
14 feb 20241,05001,12001,05001,08001,08009.500
13 feb 20241,15001,16301,03501,10701,107019.500
12 feb 20241,26001,26001,15001,18001,18008.000
09 feb 20241,26001,26001,16001,24001,240037.300
08 feb 20241,24001,26001,24001,25001,25004.500
07 feb 20241,27801,28001,24001,26001,26003.700
06 feb 20241,28001,28001,24001,28001,28003.800
05 feb 20241,25001,26601,24001,25001,25003.800
02 feb 20241,31001,31001,24001,27001,27005.400
01 feb 20241,29001,29001,24001,25001,25006.800
31 gen 20241,24001,28201,22001,24001,24005.400
30 gen 20241,24001,25001,18001,25001,25007.900
29 gen 20241,18001,23001,14001,21001,210011.900
26 gen 20241,21101,22201,13001,18001,18009.000
25 gen 20241,13001,15001,07001,12001,120018.400
24 gen 20241,37001,37001,11001,12501,125079.900
23 gen 20241,46001,51001,40001,40001,400012.100
22 gen 20241,46001,52001,40001,46001,460054.300
19 gen 20241,46001,50001,41501,49001,490027.300
18 gen 20241,35001,52001,35001,48001,480083.700
17 gen 20241,32001,34001,25001,34001,340010.000
16 gen 20241,26001,40001,25001,32001,3200121.000
12 gen 20241,22001,25001,22001,23001,23008.100
11 gen 20241,25001,26001,23001,23301,233026.200
10 gen 20241,26001,30001,21001,25001,250076.600
09 gen 20241,34001,34001,22001,25501,255069.600
08 gen 20241,06001,33001,04001,32101,3210145.400
05 gen 20241,08501,08501,05001,05001,050045.700
04 gen 20241,06001,08501,06001,07001,070023.500
03 gen 20241,12001,13001,06001,10001,100014.100
02 gen 20241,06001,13001,06001,13001,130076.600
29 dic 20230,93001,03000,93001,03001,030077.800
28 dic 20230,90000,94500,87000,91000,910052.500
27 dic 20230,94000,95000,90000,90000,900070.000
26 dic 20230,83000,92000,83000,92000,920048.900
22 dic 20230,75400,88000,75400,83000,830098.600
21 dic 20230,80300,83800,75500,76000,760036.600
20 dic 20230,78000,84500,78000,84100,841069.800
19 dic 20230,78000,85000,78000,83100,831051.100
18 dic 20230,84000,84500,75000,76300,763050.300
15 dic 20230,84400,86000,81000,82400,824064.000
14 dic 20230,78600,82500,75000,81000,810075.700
13 dic 20230,78000,81200,71000,79900,7990119.400
12 dic 20230,81000,81000,71500,75000,7500105.600
*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...