Italia markets closed

Allego N.V. (ALLG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,2450-0,0250 (-1,97%)
In data: 02:13PM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20241,25001,27001,24201,24501,245056.872
02 mag 20241,22001,27001,21001,27001,270094.500
01 mag 20241,23001,24001,20001,20001,200024.200
30 apr 20241,25001,25001,20001,25001,250068.700
29 apr 20241,20001,27001,17001,23001,230065.500
26 apr 20241,24001,24001,18001,20001,200096.200
25 apr 20241,20001,20001,15001,20001,200038.200
24 apr 20241,20001,21001,12001,20001,200078.500
23 apr 20241,05001,15001,05001,11001,110064.400
22 apr 20241,10001,11001,06101,08001,080036.800
19 apr 20241,05001,10001,05001,10001,100031.800
18 apr 20241,02001,07901,01001,04001,040042.000
17 apr 20241,02001,08301,01001,03001,030094.100
16 apr 20241,03001,08001,03001,04001,0400134.900
15 apr 20241,09001,15001,04001,04001,0400173.700
12 apr 20241,10001,10001,03001,09001,0900111.600
11 apr 20241,11001,13001,03001,03001,030052.000
10 apr 20241,16001,17801,07001,14001,140065.600
09 apr 20241,11001,18001,05001,17001,1700201.700
08 apr 20241,16001,18001,09001,13001,1300236.400
05 apr 20241,38001,38001,12001,20001,2000331.500
04 apr 20241,54001,59001,22001,26001,2600392.700
03 apr 20241,48001,51001,25001,33001,3300313.600
02 apr 20241,32001,51001,20001,36001,3600953.400
01 apr 20241,54001,92001,38001,53001,53002.146.200
28 mar 20241,47002,11001,45001,45001,45009.993.100
27 mar 20240,95101,36000,91001,33001,33002.698.700
26 mar 20240,76001,23000,76000,86400,86405.809.700
25 mar 20240,87900,88000,83000,83000,830077.500
22 mar 20240,87000,89000,83500,83500,835065.700
21 mar 20240,83000,88300,83000,85500,855093.800
20 mar 20240,80000,86200,70200,76900,7690150.600
19 mar 20240,67000,82000,64500,78900,7890201.500
18 mar 20240,61000,69800,58100,66300,6630350.400
15 mar 20240,71000,73900,57000,57000,57001.626.200
14 mar 20240,81000,83000,69200,69200,6920186.900
13 mar 20240,85000,92300,80000,80000,8000180.400
12 mar 20240,94000,94000,81100,85000,8500109.700
11 mar 20241,10001,10000,87000,91000,9100215.900
08 mar 20240,98001,02000,96000,96000,960035.100
07 mar 20241,00001,00000,95000,95000,950019.300
06 mar 20240,94400,97000,94000,97000,970033.700
05 mar 20240,99800,99900,94000,94400,9440103.300
04 mar 20241,05001,05000,95000,96000,960040.000
01 mar 20241,03001,04000,97000,99000,990025.900
29 feb 20241,01001,02001,00001,02001,020027.200
28 feb 20240,96001,00000,96001,00001,000023.800
27 feb 20240,98000,98000,93800,97800,978017.600
26 feb 20240,95200,96000,93000,94000,940023.400
23 feb 20240,99000,99000,95000,96000,960035.600
22 feb 20240,95000,99800,94000,97000,970021.500
21 feb 20241,02001,02000,95000,95000,950019.000
20 feb 20241,00001,00500,92000,98000,980037.900
16 feb 20241,00001,00000,94800,99000,990021.800
15 feb 20240,99001,02000,91100,96900,969098.400
14 feb 20241,01001,01700,98000,98600,986042.500
13 feb 20241,02001,02000,95000,95000,9500115.000
12 feb 20241,05001,05000,99001,03001,030094.200
09 feb 20241,05001,05001,01001,02001,020036.500
08 feb 20241,01001,05001,00001,03001,030044.400
07 feb 20241,09001,09001,01001,01001,010082.600
06 feb 20241,05001,06001,02001,06001,060047.400
05 feb 20241,12001,12001,02001,03001,030089.700
02 feb 20241,10001,12001,03001,12001,120035.400
01 feb 20241,10001,17001,05001,07001,070086.900
31 gen 20241,02001,13001,02001,13001,130088.700
30 gen 20241,06001,07001,01001,07001,070049.500
29 gen 20241,05001,06000,98401,06001,060077.500
26 gen 20241,03001,04000,98001,02001,0200146.100
25 gen 20241,02001,04000,96700,99600,9960134.400
24 gen 20241,06001,07001,00001,02001,020063.900
23 gen 20241,07001,10501,01001,03001,030053.400
22 gen 20241,03001,12001,03001,04001,040057.100
19 gen 20241,05001,13001,01001,06001,060068.800
18 gen 20241,18001,21001,04001,07001,070088.200
17 gen 20241,08001,08001,01001,04001,040045.700
16 gen 20241,19001,19001,00001,05001,0500147.300
12 gen 20241,19001,20001,12001,15001,150050.800
11 gen 20241,15001,19001,10001,14001,1400107.600
10 gen 20241,17001,22001,15001,15001,150068.800
09 gen 20241,24001,24001,13001,16001,1600124.700
08 gen 20241,30001,30001,24001,25001,250019.400
05 gen 20241,23001,35001,23001,27001,270037.200
04 gen 20241,23001,31001,21001,26001,260069.800
03 gen 20241,32001,32001,21001,26001,260053.500
02 gen 20241,35001,38001,21001,30001,3000120.000
29 dic 20231,40001,41901,31001,35001,350072.400
28 dic 20231,35001,42001,34001,37001,370066.300
27 dic 20231,36001,48001,33501,37001,3700243.800
26 dic 20231,25001,36001,25001,35001,3500117.700
22 dic 20231,27001,30001,25001,28001,280063.100
21 dic 20231,35001,37001,19001,27001,2700126.700
20 dic 20231,46001,46001,27001,34001,3400132.800
19 dic 20231,33001,43001,30001,42001,420099.900
18 dic 20231,39001,40001,31001,38001,380096.200
15 dic 20231,27001,42001,19001,39001,3900489.500
14 dic 20231,24001,32001,17001,26001,2600133.600
13 dic 20231,15001,21601,10001,18001,180073.900
12 dic 20231,13001,16001,10901,14001,140053.600
11 dic 20231,24001,24001,10001,11001,1100138.200
*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...