Italia markets close in 6 hours 54 minutes

Alpine Banks of Colorado (ALPIB)

OTC Markets OTCQX - OTC Markets OTCQX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,80+0,40 (+1,52%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202426,3226,8026,3126,8026,802.400
24 giu 202426,8026,8026,8026,8026,80100
21 giu 202426,0126,8026,0126,8026,804.100
20 giu 202426,6126,9726,0026,7526,752.000
18 giu 202426,7327,1026,6926,7226,7216.900
17 giu 202427,0427,0427,0427,0427,04-
14 giu 202426,7127,0426,7127,0427,04400
13 giu 202427,0527,0527,0527,0527,05-
12 giu 202427,0527,0527,0527,0527,05100
11 giu 202427,1027,1027,1027,1027,10-
10 giu 202427,1527,3226,7027,1027,102.600
07 giu 202427,1127,4627,1127,1627,161.400
06 giu 202427,4627,4627,4627,4627,46-
05 giu 202427,1127,4627,1127,4627,464.200
04 giu 202427,1127,4627,1127,3527,35500
03 giu 202427,1127,4827,1127,4627,464.400
31 mag 202427,3527,4527,2027,4527,4510.800
30 mag 202427,4727,4827,3027,4827,489.600
29 mag 202427,3027,4727,3027,4727,471.600
28 mag 202427,2527,4727,2527,4727,471.000
24 mag 202427,2527,4727,2527,4727,47100
23 mag 202427,1027,4727,1027,4727,472.300
22 mag 202427,4727,4727,4727,4727,47-
21 mag 202427,4727,4727,4727,4727,47200
20 mag 202427,4827,4827,4827,4827,48-
17 mag 202427,0027,4827,0027,4827,482.000
16 mag 202427,1727,4927,1727,4827,481.800
15 mag 202427,0027,2027,0027,2027,20800
14 mag 202426,7027,0026,6627,0027,003.300
13 mag 202426,9927,0026,9927,0027,00300
10 mag 202426,9926,9926,9926,9926,99-
09 mag 202426,5026,9926,2526,9926,999.900
08 mag 202426,9926,9926,9926,9926,99-
07 mag 202427,0027,0026,5526,9926,991.200
06 mag 202426,9826,9826,9826,9826,98-
03 mag 202426,2026,9826,2026,9826,98200
02 mag 202426,9826,9826,9826,9826,98200
01 mag 202426,9026,9026,9026,9026,90-
30 apr 202426,2026,9026,2026,9026,90200
29 apr 202426,2126,9026,2126,9026,90300
26 apr 202426,9026,9025,1626,9026,90400
25 apr 202426,9926,9926,9926,9926,99100
24 apr 202425,1625,7425,1625,7325,73500
23 apr 202425,1625,7325,1625,7325,73400
22 apr 202425,7025,7025,0525,7025,702.400
19 apr 202425,6025,6525,2525,5525,553.800
19 apr 20240.2 Dividendo
18 apr 202425,4025,6925,4025,6925,491.700
17 apr 202425,7025,7025,5525,6925,49700
16 apr 202425,7226,4925,5025,7125,513.800
15 apr 202426,0126,4325,8125,8525,651.000
12 apr 202426,4126,6426,2126,4726,263.100
11 apr 202426,8926,8926,3726,5526,3411.400
10 apr 202426,9027,2026,7626,8426,634.700
09 apr 202426,8127,2026,8127,2026,999.200
08 apr 202426,8827,4126,8027,3727,163.900
05 apr 202426,8127,2826,8127,2827,07100
04 apr 202427,0727,1527,0727,1526,941.200
03 apr 202426,8627,3126,8127,3127,104.600
02 apr 202427,1927,2427,1627,2127,00400
01 apr 202427,2227,8727,1627,3027,0910.400
28 mar 202427,8027,8027,1127,5027,29800
27 mar 202427,4827,6227,4527,4527,243.000
26 mar 202427,8927,9427,0227,9427,7212.600
25 mar 202427,4527,8727,4027,8327,6110.500
22 mar 202427,8827,8827,8827,8827,66-
21 mar 202427,8827,8827,8827,8827,66-
20 mar 202427,1527,8827,1027,8827,669.700
19 mar 202427,5527,9227,5527,8827,66200
18 mar 202427,6027,9227,1027,9227,70500
15 mar 202427,6627,9227,6627,9227,71200
14 mar 202427,9027,9827,0027,9327,7111.000
13 mar 202427,7927,7927,7927,7927,57100
12 mar 202427,9027,9027,7927,9027,68200
11 mar 202427,6527,9027,6527,9027,681.900
08 mar 202427,7527,8527,7527,8527,633.600
07 mar 202427,6727,8927,6027,8927,671.700
06 mar 202427,8927,8927,8927,8927,67-
05 mar 202427,8927,8927,8927,8927,67100
04 mar 202427,9027,9027,6127,8927,674.900
01 mar 202427,9728,0327,8528,0327,811.100
29 feb 202428,0328,0328,0328,0327,81-
28 feb 202427,8028,0927,7528,0327,81700
27 feb 202428,0628,1528,0028,1527,93300
26 feb 202428,1528,1528,1528,1527,93100
23 feb 202428,1528,1528,1528,1527,93-
22 feb 202428,3728,3728,0528,1527,933.100
21 feb 202428,1428,1428,1428,1427,92-
20 feb 202427,9628,1427,9528,1427,924.500
16 feb 202428,4928,4928,4828,4828,26200
15 feb 202428,0728,4028,0528,4028,174.800
14 feb 202428,0828,1528,0828,1527,93200
13 feb 202428,0028,1527,9628,1527,93500
12 feb 202428,0528,4927,9528,2428,026.400
09 feb 202428,5028,5027,9828,5028,28300
08 feb 202428,5828,5828,5828,5828,36-
07 feb 202428,0228,6427,9928,5828,361.100
06 feb 202428,2228,2828,2228,2828,06100
05 feb 202428,3928,3928,0228,3928,172.200
02 feb 202428,3928,3928,3928,3928,17100
*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...