Italia markets open in 1 hour 31 minutes

Agora, Inc. (API)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,5600+0,0400 (+1,59%)
Alla chiusura: 04:00PM EDT
2,6000 +0,04 (+1,56%)
Dopo ore: 07:36PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20242,59002,63002,51002,56002,5600187.400
01 mag 20242,47002,54002,47002,52002,520062.500
30 apr 20242,47002,51002,47002,49002,490068.800
29 apr 20242,53002,57002,48602,54002,540099.300
26 apr 20242,50002,54502,47002,52002,520096.100
25 apr 20242,47002,54002,47002,50002,500072.100
24 apr 20242,53002,53002,47502,49002,490065.000
23 apr 20242,42002,53002,42002,49002,490088.900
22 apr 20242,40002,48002,39002,45002,450090.000
19 apr 20242,39002,42502,34402,40002,4000132.100
18 apr 20242,41002,46002,39002,43002,430093.700
17 apr 20242,38002,43002,37002,41002,410094.400
16 apr 20242,37002,38002,31502,36002,3600119.500
15 apr 20242,46002,46502,35502,37002,3700184.600
12 apr 20242,51002,54502,43002,44002,4400163.200
11 apr 20242,52002,55502,48002,50002,5000114.100
10 apr 20242,52002,52002,48502,50002,500058.200
09 apr 20242,48002,54002,48002,52002,5200104.900
08 apr 20242,56002,61002,49002,50002,5000161.000
05 apr 20242,67002,68402,55002,55002,5500136.800
04 apr 20242,60002,76002,60002,68002,6800171.800
03 apr 20242,52002,61002,51502,59002,5900100.800
02 apr 20242,49002,55002,49002,54002,540097.000
01 apr 20242,50002,56002,50002,55002,550097.900
28 mar 20242,51002,58002,49002,51002,5100268.200
27 mar 20242,50002,53002,48002,51002,5100150.600
26 mar 20242,57002,58802,51002,52002,5200114.100
25 mar 20242,51002,53002,48002,50002,500085.100
22 mar 20242,51002,54802,48002,52002,5200162.400
21 mar 20242,53002,53202,49002,51002,510091.500
20 mar 20242,50002,54002,48002,53002,5300141.400
19 mar 20242,50002,53002,48002,52002,520092.700
18 mar 20242,51002,54002,48002,53002,5300187.700
15 mar 20242,50002,54002,50002,52002,5200123.200
14 mar 20242,54002,56002,50002,52002,5200155.200
13 mar 20242,65002,69002,57002,57002,570096.300
12 mar 20242,63002,70002,62002,65002,6500135.300
11 mar 20242,61002,66002,59002,62002,6200113.400
08 mar 20242,66002,70002,59502,63002,6300172.300
07 mar 20242,71002,71002,62002,65002,6500181.200
06 mar 20242,74002,77702,68002,71002,7100131.500
05 mar 20242,70002,71002,62002,68002,6800187.700
04 mar 20242,69002,79002,68502,71002,7100231.500
01 mar 20242,75002,79002,64002,75002,7500266.800
29 feb 20242,99002,99002,62002,62002,62001.079.100
28 feb 20243,29003,29002,92403,00003,0000602.700
27 feb 20242,85003,29002,85003,27003,2700952.400
26 feb 20242,75002,80002,74502,75002,7500192.500
23 feb 20242,74002,79002,72002,75002,750096.200
22 feb 20242,76002,78002,71802,74002,7400227.100
21 feb 20242,75002,79002,73002,74002,7400142.400
20 feb 20242,85002,85002,72002,73002,7300142.000
16 feb 20242,85002,91002,82002,87002,870097.700
15 feb 20242,76002,87502,74002,86002,8600125.200
14 feb 20242,75002,89902,71502,74002,7400166.700
13 feb 20242,80002,84002,72502,73002,730067.000
12 feb 20242,79002,95002,79002,85002,8500116.400
09 feb 20242,89002,91002,86002,87002,870087.300
08 feb 20242,90002,99502,88002,88002,880084.400
07 feb 20242,98003,04502,91002,91002,9100101.800
06 feb 20242,94003,04502,90503,00003,0000210.300
05 feb 20242,95002,95002,85002,92002,9200147.100
02 feb 20242,89002,96002,86002,94002,9400554.900
01 feb 20242,81002,96002,79502,92002,9200407.700
31 gen 20242,72002,88002,72002,80002,8000237.300
30 gen 20242,75002,77002,74002,76002,7600156.500
29 gen 20242,72002,80002,68002,79002,7900136.100
26 gen 20242,68002,79002,61002,73002,7300246.500
25 gen 20242,75002,82802,72502,77002,7700340.500
24 gen 20242,67002,81502,67002,78002,7800762.000
23 gen 20242,61002,72502,55002,65002,6500232.100
22 gen 20242,53002,64002,53002,56002,5600283.300
19 gen 20242,59002,63502,56502,61002,6100190.900
18 gen 20242,62002,65002,59002,60002,6000147.100
17 gen 20242,56002,62502,56002,61002,6100172.000
16 gen 20242,70002,70002,59002,62002,6200332.900
12 gen 20242,75002,88002,71002,73002,7300219.500
11 gen 20242,58002,84002,57502,75002,75001.844.500
10 gen 20242,41002,57002,41002,56002,5600789.700
09 gen 20242,44002,45002,40002,43002,4300370.400
08 gen 20242,45002,48402,40002,45002,4500540.900
05 gen 20242,47002,52502,46002,46002,4600216.900
04 gen 20242,49002,53002,47102,49002,4900199.600
03 gen 20242,54002,56002,47002,51002,5100155.400
02 gen 20242,55002,60002,50002,50002,5000291.800
29 dic 20232,60002,66502,60002,63002,6300227.400
28 dic 20232,57002,65002,57002,62002,6200138.400
27 dic 20232,61002,63102,56002,56002,5600172.500
26 dic 20232,61002,68002,58002,58002,580073.700
22 dic 20232,63002,68002,58102,62002,6200245.900
21 dic 20232,65002,74002,63002,70002,7000206.000
20 dic 20232,75002,75002,61002,61002,6100186.400
19 dic 20232,79002,87002,72102,77002,7700260.500
18 dic 20232,67002,88902,65702,80002,8000755.400
15 dic 20232,53002,77002,52002,65002,6500995.700
14 dic 20232,62002,68002,52002,53002,5300331.200
13 dic 20232,50002,60002,49002,59002,5900457.800
12 dic 20232,64002,64002,51002,51002,5100218.800
11 dic 20232,64002,65502,60002,63002,6300209.100
08 dic 20232,55002,70002,55002,64002,6400223.700
*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...