Italia markets close in 6 hours 32 minutes

Afya Limited (AFYA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,62+0,57 (+3,16%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202418,0018,6817,7518,6218,62144.000
07 mag 202417,8718,1617,7218,0518,0570.900
06 mag 202417,9718,1717,8617,8717,8765.200
03 mag 202417,7217,9917,5817,9717,9776.400
02 mag 202417,4517,5717,3017,4217,4280.000
01 mag 202417,1617,4716,9217,2817,2893.800
30 apr 202417,8217,8317,2317,2317,2396.900
29 apr 202418,0018,0017,6017,9217,9299.100
26 apr 202417,5117,9417,4717,9417,9477.800
25 apr 202416,5717,4616,3117,3517,35104.700
24 apr 202416,5016,6716,5016,6216,6275.300
23 apr 202416,2716,4516,1016,4316,43121.600
22 apr 202415,8516,3915,8516,2816,2873.900
19 apr 202415,9216,1815,8916,0216,0297.600
18 apr 202415,9516,5015,9116,0316,03186.100
17 apr 202416,8517,0816,2216,2716,27165.300
16 apr 202416,8917,0016,8016,9516,95118.500
15 apr 202416,9517,1616,6516,9016,9095.300
12 apr 202417,4217,4216,9516,9616,9641.000
11 apr 202417,4817,6717,4217,5017,5045.400
10 apr 202417,6317,9317,3417,5017,5081.500
09 apr 202418,0518,0617,1917,8617,86411.800
08 apr 202418,0518,3817,9117,9217,92112.400
05 apr 202418,2518,3417,9218,0518,05136.500
04 apr 202418,4018,6418,1118,1318,1357.400
03 apr 202418,2718,6418,1518,4018,4079.200
02 apr 202418,3518,6018,0918,2718,2773.000
01 apr 202418,7318,8618,4318,5318,5373.500
28 mar 202418,7518,8418,5518,5818,58110.200
27 mar 202418,5418,8118,3218,6318,63283.000
26 mar 202419,3219,4418,6618,7318,73183.800
25 mar 202420,3720,5519,3719,4119,41203.500
22 mar 202421,0321,0320,4520,5520,55103.200
21 mar 202421,3121,5020,8621,1321,13106.600
20 mar 202421,4121,5021,2021,3021,3091.800
19 mar 202421,6921,6921,1621,3621,36130.900
18 mar 202421,5921,9421,0321,6921,69214.900
15 mar 202420,3722,2420,3721,5921,59511.600
14 mar 202421,0921,4220,0720,2920,29278.500
13 mar 202420,8021,4920,6420,9020,90388.800
12 mar 202420,4320,8820,4320,7420,74118.900
11 mar 202420,5320,6820,3720,4320,4353.300
08 mar 202420,2220,9220,0720,7120,71131.900
07 mar 202420,2420,3620,0120,1920,1946.900
06 mar 202420,4320,6320,2120,2320,2345.400
05 mar 202420,3120,5220,0620,2920,2975.500
04 mar 202420,5820,6820,3920,4420,4455.600
01 mar 202420,8020,8020,4020,5820,5877.200
29 feb 202420,9421,0720,6220,6420,6479.400
28 feb 202420,3620,8120,3320,7820,7879.200
27 feb 202419,9720,4519,9720,3820,3835.300
26 feb 202419,9220,2019,7420,0520,0535.100
23 feb 202420,4520,4519,9919,9919,9960.100
22 feb 202419,8720,5819,7920,5020,50105.800
21 feb 202419,8320,0119,4319,6919,69100.300
20 feb 202419,7520,0419,4619,8519,85132.100
16 feb 202419,9520,0119,6219,6219,62100.100
15 feb 202420,5620,5619,9519,9519,9550.800
14 feb 202420,4020,6720,3120,5120,51187.200
13 feb 202420,6820,6820,1720,2820,2842.000
12 feb 202420,8421,3120,8421,0221,0285.100
09 feb 202420,3321,0220,3020,9020,9084.400
08 feb 202420,0520,6120,0520,3920,3994.900
07 feb 202420,1120,1519,7519,9919,9985.600
06 feb 202420,6020,6020,0120,2320,2397.000
05 feb 202420,0520,5219,8520,4420,44111.100
02 feb 202420,4120,5719,8920,0820,08124.000
01 feb 202419,6720,6219,6420,5920,59117.500
31 gen 202419,6019,8519,4419,6219,6293.700
30 gen 202419,5119,8319,2819,6519,65122.500
29 gen 202420,1320,3419,6319,6519,65115.300
26 gen 202420,7220,7220,2920,3120,31116.000
25 gen 202420,3820,6720,2020,6320,63117.800
24 gen 202420,6420,7620,1220,2520,25102.100
23 gen 202420,2720,8120,1620,4720,47120.000
22 gen 202421,7821,7820,0520,1820,18287.500
19 gen 202422,1722,4821,4222,3722,37105.400
18 gen 202422,0022,2421,7522,2122,21125.500
17 gen 202421,2921,9421,0721,9421,94156.900
16 gen 202421,0321,3620,8421,3621,36177.800
12 gen 202421,2921,4321,0021,1121,11135.000
11 gen 202420,9721,1520,5321,1221,12159.900
10 gen 202420,8320,9520,5820,9120,91119.300
09 gen 202421,0421,0420,7720,8120,8194.900
08 gen 202420,8621,3720,7121,1521,15234.600
05 gen 202420,8221,2720,7120,8320,83232.600
04 gen 202421,3421,4720,8321,0221,02135.500
03 gen 202421,1621,6120,9121,4621,46113.500
02 gen 202421,8321,9021,1021,2921,29123.700
29 dic 202321,6722,0021,5921,9321,93109.300
28 dic 202322,0122,1221,5221,7621,7674.200
27 dic 202322,1322,2821,8621,9721,97190.200
26 dic 202321,8022,4121,7422,1122,11197.700
22 dic 202321,7121,9121,2921,7621,76218.100
21 dic 202321,6721,7621,3721,7221,7279.400
20 dic 202321,6921,9021,4021,4121,41136.700
19 dic 202321,3421,7521,0821,7421,7488.000
18 dic 202321,2521,2821,0021,2221,2279.300
15 dic 202321,0621,3220,8421,2021,20282.400
14 dic 202321,5521,6620,8021,0521,05207.600
*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...