Italia markets close in 18 minutes

Allient Inc. (ALNT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,32+0,26 (+1,02%)
In data: 11:01AM EDT. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202425,3525,3825,2125,3225,327.126
27 giu 202425,0225,1824,5425,0625,0676.600
26 giu 202424,7525,3024,7025,0325,0369.500
25 giu 202424,9925,1724,6725,0425,0493.100
24 giu 202425,3825,8125,1825,2525,2547.100
21 giu 202425,6725,7225,3525,4825,48131.200
20 giu 202425,5625,7125,4525,5725,5766.600
18 giu 202425,0426,0124,9825,7625,7689.000
17 giu 202424,3524,9124,1524,8424,84120.000
14 giu 202425,2225,8324,1824,3024,30121.700
13 giu 202426,1126,2125,3825,6625,66144.100
12 giu 202427,0027,3226,1226,1926,19106.200
11 giu 202425,8526,2125,6926,1526,1560.600
10 giu 202425,6426,0925,5426,0226,0266.600
07 giu 202425,1526,1125,1526,0126,0175.200
06 giu 202426,4226,7025,4125,4925,49114.300
05 giu 202426,0026,6525,7426,6126,61114.300
04 giu 202425,8325,9825,1625,9025,90148.300
03 giu 202427,2827,2825,7426,1226,12107.800
31 mag 202427,0127,3226,0427,1027,10215.800
30 mag 202426,3326,7725,9226,7726,77171.500
29 mag 202426,2626,5425,8026,0326,03117.400
28 mag 202427,0427,1826,1826,7526,75194.600
24 mag 202426,9226,9226,1926,7026,7093.900
23 mag 202428,2028,2026,5126,6926,69130.700
22 mag 202428,9428,9428,1228,2328,23178.400
22 mag 20240.03 Dividendo
21 mag 202429,0029,2428,7629,1329,1087.300
20 mag 202428,9929,5428,8929,2029,1781.000
17 mag 202428,5128,9028,4628,8128,7852.900
16 mag 202429,2329,3728,5628,7128,6863.700
15 mag 202428,9729,2728,5929,2729,2468.200
14 mag 202429,0029,3128,3128,7028,6793.600
13 mag 202429,7629,7628,3528,4828,45126.900
10 mag 202430,4430,9429,5329,6029,5784.200
09 mag 202431,4132,0029,0330,1030,07193.800
08 mag 202430,9431,5030,6331,2031,1756.100
07 mag 202430,7131,5830,0231,3931,3673.600
06 mag 202430,4930,8630,2030,6630,6363.900
03 mag 202430,5330,5329,6730,2230,1974.900
02 mag 202429,6730,0029,2929,9229,8942.300
01 mag 202429,4330,1629,1929,4229,3952.700
30 apr 202429,7029,9429,3529,3929,3654.000
29 apr 202430,0230,4729,9630,0430,0133.800
26 apr 202429,3530,2729,2529,9629,9344.400
25 apr 202429,6429,8529,3029,3429,3140.900
24 apr 202429,8130,3929,6830,0830,0545.200
23 apr 202429,9230,5229,5029,9329,9049.200
22 apr 202429,7229,9729,2529,7929,7653.000
19 apr 202428,9529,6828,9529,6329,6053.300
18 apr 202429,3029,9228,9629,1029,0764.300
17 apr 202431,1831,2629,0029,2029,1780.800
16 apr 202430,3530,9930,0730,8730,8465.400
15 apr 202431,9331,9330,8831,0931,0642.000
12 apr 202431,8932,3631,1931,6231,5941.700
11 apr 202431,8632,2631,3232,1332,1058.400
10 apr 202431,9332,2031,2531,7131,6862.200
09 apr 202432,9032,9632,4432,5732,5435.200
08 apr 202432,9033,0932,4732,8132,7848.900
05 apr 202432,8133,1932,5732,7932,7640.800
04 apr 202433,8934,1832,7333,1233,0954.100
03 apr 202433,4434,2333,2233,4333,4048.000
02 apr 202433,9034,2033,5133,6133,5836.100
01 apr 202435,8535,8533,8234,4334,39101.600
28 mar 202435,9436,3335,0035,6835,64113.000
27 mar 202434,2135,9234,0035,7935,7578.900
26 mar 202433,9334,4133,9233,9533,9273.900
25 mar 202433,6933,8933,2133,7233,69103.700
22 mar 202433,4634,0232,8433,4233,3951.200
21 mar 202433,6533,8833,2833,5533,5261.700
20 mar 202432,2533,7932,1033,6033,5739.000
19 mar 202431,9732,8531,8232,4832,4547.100
19 mar 20240.03 Dividendo
18 mar 202432,9732,9731,9832,1532,0962.100
15 mar 202431,5433,0031,5432,9332,8790.600
14 mar 202432,0832,2831,3831,8731,8145.100
13 mar 202432,3833,2231,9732,3132,2564.600
12 mar 202432,7233,0632,1232,6232,5661.600
11 mar 202433,0433,2332,0132,8632,8078.700
08 mar 202434,1534,7132,9433,1033,04108.900
07 mar 202435,6035,6032,7333,5533,48104.400
06 mar 202435,0036,1833,3036,1836,11337.100
05 mar 202430,0030,5029,7830,0029,94248.000
04 mar 202429,0730,3229,0330,0129,9590.700
01 mar 202428,3729,1227,9029,0729,0159.300
29 feb 202428,5028,5027,9328,4228,3647.900
28 feb 202428,2928,7027,7927,8627,8129.800
27 feb 202428,8529,3928,5028,7528,6944.600
26 feb 202427,8928,4727,5828,4228,3649.500
23 feb 202427,9128,9027,5328,2628,2041.500
22 feb 202428,2828,5527,8128,0527,9931.600
21 feb 202428,8728,8728,2228,3428,2831.500
20 feb 202428,1929,2427,7929,0729,0140.900
16 feb 202429,2729,5828,2628,3828,3271.600
15 feb 202428,0429,4227,8929,4229,3672.600
14 feb 202427,5729,8527,0327,8827,8339.600
13 feb 202428,0328,2526,9627,0126,9645.300
12 feb 202428,5929,6028,5829,2229,1668.300
09 feb 202428,5428,9128,3028,6028,5438.000
08 feb 202427,9928,5527,7628,2528,19120.300
*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...