Yahoo

Mail

Italia markets closed

FTSE MIB
35.398,82
-11,31(-0,03%)
Dow Jones
40.003,59
+134,21(+0,34%)
Nasdaq
16.685,97
-12,35(-0,07%)
Nikkei 225
38.787,38
-132,88(-0,34%)
Petrolio
80,00
+0,77(+0,97%)
Bitcoin EUR
61.558,25
+1.504,70(+2,51%)

AstroNova, Inc. (ALOT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

17,58

-0,04

(-0,23%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

17 mag 2023 - 17 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
17 mag 2024	17,62	17,63	17,38	17,58	17,58	7.900
16 mag 2024	17,78	17,81	17,05	17,62	17,62	2.700
15 mag 2024	17,59	17,81	17,37	17,70	17,70	3.300
14 mag 2024	17,36	17,55	17,36	17,45	17,45	3.300
13 mag 2024	17,97	17,99	17,53	17,60	17,60	13.000
10 mag 2024	17,70	17,80	17,66	17,79	17,79	4.000
09 mag 2024	17,85	17,85	17,76	17,80	17,80	4.800
08 mag 2024	17,61	17,91	17,61	17,63	17,63	4.100
07 mag 2024	17,53	17,85	17,42	17,60	17,60	9.000
06 mag 2024	17,54	17,93	16,97	17,59	17,59	17.200
03 mag 2024	17,60	17,92	17,60	17,66	17,66	3.100
02 mag 2024	17,52	17,92	17,42	17,50	17,50	2.400
01 mag 2024	17,27	17,67	17,25	17,67	17,67	7.000
30 apr 2024	17,48	17,71	17,27	17,27	17,27	5.900
29 apr 2024	17,50	17,86	17,30	17,45	17,45	16.800
26 apr 2024	17,33	17,50	17,10	17,50	17,50	3.900
25 apr 2024	17,26	17,50	17,01	17,43	17,43	3.400
24 apr 2024	17,28	17,50	17,20	17,44	17,44	8.500
23 apr 2024	17,75	17,79	17,20	17,20	17,20	10.400
22 apr 2024	17,49	17,90	17,36	17,87	17,87	43.700
19 apr 2024	16,78	17,33	16,75	17,20	17,20	9.400
18 apr 2024	16,49	17,09	16,49	16,87	16,87	4.900
17 apr 2024	17,13	17,13	16,55	16,68	16,68	3.300
16 apr 2024	16,61	17,03	16,55	16,75	16,75	3.700
15 apr 2024	17,26	17,40	16,57	16,77	16,77	15.500
12 apr 2024	17,09	17,54	17,01	17,30	17,30	6.400
11 apr 2024	17,62	17,62	17,26	17,44	17,44	17.100
10 apr 2024	17,75	17,75	17,47	17,75	17,75	2.400
09 apr 2024	17,63	17,95	17,52	17,75	17,75	13.800
08 apr 2024	17,71	18,00	17,64	17,82	17,82	21.900
05 apr 2024	17,45	17,79	17,45	17,77	17,77	5.300
04 apr 2024	17,61	17,81	17,44	17,78	17,78	6.300
03 apr 2024	17,55	17,93	17,39	17,73	17,73	10.700
02 apr 2024	16,90	17,85	16,04	17,85	17,85	19.000
01 apr 2024	17,70	17,76	17,23	17,36	17,36	28.400
28 mar 2024	17,78	17,82	17,69	17,82	17,82	6.800
27 mar 2024	17,90	18,00	17,65	17,88	17,88	10.100
26 mar 2024	17,95	17,95	17,75	17,88	17,88	8.000
25 mar 2024	17,93	17,93	17,55	17,85	17,85	23.700
22 mar 2024	17,85	17,93	17,56	17,93	17,93	26.900
21 mar 2024	17,45	18,00	17,45	17,85	17,85	22.600
20 mar 2024	17,37	17,87	17,37	17,86	17,86	3.100
19 mar 2024	17,46	17,46	17,15	17,32	17,32	4.600
18 mar 2024	17,38	17,49	16,93	17,32	17,32	8.900
15 mar 2024	17,32	17,47	17,10	17,22	17,22	6.700
14 mar 2024	16,93	17,25	16,50	17,25	17,25	23.600
13 mar 2024	16,05	16,98	16,05	16,81	16,81	18.300
12 mar 2024	16,87	16,87	16,26	16,49	16,49	7.300
11 mar 2024	17,13	17,13	16,70	16,85	16,85	16.700
08 mar 2024	17,00	17,38	17,00	17,38	17,38	2.200
07 mar 2024	17,50	17,50	17,04	17,33	17,33	9.100
06 mar 2024	17,73	17,73	17,29	17,45	17,45	2.800
05 mar 2024	17,34	17,51	17,07	17,30	17,30	10.000
04 mar 2024	17,49	17,99	16,45	17,14	17,14	44.800
01 mar 2024	17,69	17,75	17,13	17,22	17,22	6.400
29 feb 2024	17,67	17,67	17,22	17,58	17,58	4.100
28 feb 2024	17,71	17,71	17,27	17,51	17,51	5.600
27 feb 2024	17,49	17,59	17,36	17,44	17,44	9.300
26 feb 2024	17,26	17,50	16,80	17,50	17,50	8.500
23 feb 2024	17,49	17,49	17,18	17,49	17,49	7.200
22 feb 2024	17,41	17,48	17,23	17,31	17,31	10.300
21 feb 2024	17,46	17,46	17,17	17,38	17,38	1.800
20 feb 2024	17,50	17,50	17,01	17,27	17,27	5.800
16 feb 2024	17,64	17,64	17,31	17,50	17,50	12.400
15 feb 2024	17,76	17,89	17,45	17,65	17,65	14.400
14 feb 2024	17,01	17,76	17,01	17,76	17,76	8.800
13 feb 2024	17,20	17,38	17,01	17,34	17,34	9.300
12 feb 2024	17,42	17,58	17,20	17,39	17,39	8.900
09 feb 2024	17,43	17,60	17,32	17,58	17,58	6.900
08 feb 2024	17,50	17,50	17,23	17,49	17,49	3.400
07 feb 2024	17,50	17,60	17,34	17,60	17,60	9.200
06 feb 2024	17,83	17,84	17,26	17,60	17,60	23.500
05 feb 2024	17,95	18,00	17,29	17,80	17,80	39.500
02 feb 2024	17,70	18,00	17,70	18,00	18,00	12.600
01 feb 2024	17,58	18,00	17,58	17,88	17,88	7.900
31 gen 2024	17,90	18,00	17,57	17,63	17,63	8.100
30 gen 2024	17,71	17,94	17,66	17,68	17,68	1.900
29 gen 2024	17,99	18,07	17,62	18,00	18,00	10.600
26 gen 2024	17,70	17,98	17,70	17,98	17,98	2.700
25 gen 2024	17,99	18,00	17,51	18,00	18,00	6.100
24 gen 2024	17,62	18,19	17,50	17,97	17,97	14.100
23 gen 2024	18,05	18,05	17,50	17,55	17,55	11.100
22 gen 2024	17,97	18,83	17,70	18,00	18,00	21.400
19 gen 2024	17,12	17,99	17,12	17,70	17,70	12.900
18 gen 2024	17,46	17,80	16,58	17,22	17,22	44.600
17 gen 2024	16,97	17,47	16,83	17,46	17,46	7.100
16 gen 2024	17,46	17,46	16,52	16,86	16,86	23.500
12 gen 2024	17,10	17,23	16,92	17,00	17,00	18.900
11 gen 2024	17,00	17,94	17,00	17,20	17,20	17.500
10 gen 2024	17,00	18,35	17,00	17,13	17,13	8.200
09 gen 2024	16,70	17,18	16,54	17,18	17,18	5.000
08 gen 2024	16,89	17,07	16,64	17,02	17,02	14.500
05 gen 2024	17,16	17,16	17,00	17,06	17,06	8.000
04 gen 2024	16,50	17,30	16,50	16,85	16,85	11.300
03 gen 2024	16,15	16,50	16,10	16,49	16,49	13.600
02 gen 2024	16,02	16,28	16,02	16,10	16,10	4.700
29 dic 2023	16,50	16,50	16,04	16,26	16,26	3.300
28 dic 2023	16,20	16,50	16,20	16,26	16,26	3.300
27 dic 2023	16,25	16,49	16,13	16,20	16,20	9.700
26 dic 2023	16,17	16,24	15,79	16,18	16,18	13.300
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...

FTSE MIB35.398,82-11,31(-0,03%)

Dow Jones40.003,59+134,21(+0,34%)

Nasdaq 16.685,97-12,35(-0,07%)

Nikkei 22538.787,38-132,88(-0,34%)

Petrolio80,00+0,77(+0,97%)

Bitcoin EUR61.558,25+1.504,70(+2,51%)

AstroNova, Inc. (ALOT)

FTSE MIB
35.398,82
-11,31(-0,03%)

Dow Jones
40.003,59
+134,21(+0,34%)

Nasdaq
16.685,97
-12,35(-0,07%)

Nikkei 225
38.787,38
-132,88(-0,34%)

Petrolio
80,00
+0,77(+0,97%)

Bitcoin EUR
61.558,25
+1.504,70(+2,51%)