Italia markets closed

The Arena Group Holdings, Inc. (AREN)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,7700-0,0800 (-9,41%)
Alla chiusura: 04:00PM EDT
0,8404 +0,07 (+9,14%)
Dopo ore: 07:44PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20240,81000,84000,77000,77000,770041.800
27 giu 20240,82000,88000,79000,85000,850052.500
26 giu 20240,80000,85000,78000,85000,850028.400
25 giu 20240,75000,83000,74000,80000,80006.400
24 giu 20240,86000,87000,75000,75000,750035.000
21 giu 20240,88000,90000,82000,88000,880022.600
20 giu 20240,91000,91000,84000,85000,850017.300
18 giu 20240,83000,86000,82000,82000,82005.800
17 giu 20240,86000,90000,82000,90000,90006.900
14 giu 20240,78000,86000,77000,86000,86008.700
13 giu 20240,86000,86000,80000,84000,84007.700
12 giu 20240,85000,85000,78000,84000,840018.900
11 giu 20240,85000,87000,82000,87000,870022.200
10 giu 20240,84000,91000,84000,88000,880010.700
07 giu 20240,92000,92000,80000,88000,88009.300
06 giu 20240,89000,90000,82000,90000,900016.000
05 giu 20240,81000,88000,81000,88000,880020.100
04 giu 20240,87000,93000,70000,84000,840015.600
03 giu 20240,95000,96000,83000,90000,900083.000
31 mag 20240,86000,96000,79000,95000,9500109.000
30 mag 20240,79000,86000,79000,86000,86003.000
29 mag 20240,86000,86000,79000,84000,84006.300
28 mag 20240,86000,86000,80000,84000,840010.400
24 mag 20240,85000,86000,75000,85000,850063.600
23 mag 20240,82000,84000,80000,84000,840028.500
22 mag 20240,75000,81000,75000,80000,800036.800
21 mag 20240,75000,78000,62000,77000,770053.900
20 mag 20240,77000,80000,75000,78000,78008.900
17 mag 20240,80000,81000,70000,80000,800043.900
16 mag 20240,80000,81000,76000,79000,790013.100
15 mag 20240,79000,85000,75000,81000,810019.200
14 mag 20240,86000,86000,80000,84000,84009.300
13 mag 20240,85000,85000,80000,85000,850015.000
10 mag 20240,84000,89000,80000,85000,850039.000
09 mag 20240,81000,90000,81000,86000,860059.700
08 mag 20240,78000,82000,74000,82000,820039.400
07 mag 20240,81000,83000,78000,78000,780020.600
06 mag 20240,71000,81000,71000,79000,790018.400
03 mag 20240,72000,74000,70000,74000,740015.200
02 mag 20240,74000,77000,70000,74000,74009.500
01 mag 20240,72000,75000,70000,74000,74004.600
30 apr 20240,75000,78000,72000,75000,750024.000
29 apr 20240,72000,75000,70000,75000,750018.800
26 apr 20240,73000,74000,69000,74000,740017.800
25 apr 20240,65000,73000,65000,73000,730020.200
24 apr 20240,67000,68000,65000,68000,68007.600
23 apr 20240,69000,69000,65000,68000,680035.700
22 apr 20240,68000,68000,64000,67000,67009.300
19 apr 20240,65000,68000,63000,68000,680014.400
18 apr 20240,70000,70000,60000,63000,630033.300
17 apr 20240,64000,69000,60000,68000,680043.300
16 apr 20240,70000,70000,60000,64000,640071.900
15 apr 20240,75000,77000,67000,72000,720055.600
12 apr 20240,79000,82000,74000,75000,750059.000
11 apr 20240,82000,84000,73000,79000,790056.500
10 apr 20240,86000,86000,78000,81000,810053.000
09 apr 20240,88000,88000,78000,86000,860069.500
08 apr 20240,83000,88000,80000,88000,880044.400
05 apr 20240,86000,87000,81000,85000,850017.300
04 apr 20240,88000,92000,83000,84000,840030.100
03 apr 20240,84000,98000,82000,87000,870066.600
02 apr 20240,98000,99000,76000,86000,860051.700
01 apr 20241,22001,22000,90000,94000,940053.600
28 mar 20241,14001,18001,11001,18001,180034.600
27 mar 20241,11001,13001,06001,12001,120031.600
26 mar 20241,11001,19001,10001,14001,140027.100
25 mar 20241,32001,32001,04001,14001,140043.700
22 mar 20241,23001,32001,21001,28001,280031.300
21 mar 20241,34001,34001,23001,27001,270015.200
20 mar 20241,19001,35001,19001,34001,340053.700
19 mar 20241,20001,28001,18001,18001,180091.100
18 mar 20241,28001,40001,20001,20001,2000118.100
15 mar 20241,46001,54001,28001,28001,2800123.600
14 mar 20241,56001,75001,51001,53001,5300295.600
13 mar 20241,66001,71001,58001,58001,580056.300
12 mar 20241,79001,79001,62001,69001,690044.300
11 mar 20241,86001,87001,68001,76001,760016.900
08 mar 20241,80001,99001,74001,76001,760021.500
07 mar 20241,78001,82001,71001,76001,760023.100
06 mar 20241,75001,81001,71001,78001,780018.700
05 mar 20241,73001,80001,68001,80001,800033.500
04 mar 20241,79001,85001,64001,72001,720038.100
01 mar 20241,94001,94001,73001,80001,800043.500
29 feb 20241,79002,09001,79001,93001,930049.900
28 feb 20241,71001,79001,67001,77001,770017.600
27 feb 20241,80001,83001,62001,74001,740065.100
26 feb 20241,78001,85001,75001,80001,800031.500
23 feb 20241,81001,87001,75001,75001,750077.600
22 feb 20242,01002,04001,80001,86001,860042.800
21 feb 20242,24002,24001,90001,96001,960094.600
20 feb 20241,90002,35001,88002,20002,2000213.000
16 feb 20241,75002,00001,67001,85001,8500274.700
15 feb 20241,35001,90001,25001,87001,8700477.500
14 feb 20241,16001,39001,11001,39001,3900162.700
13 feb 20241,16001,20001,02001,17001,170026.300
12 feb 20241,14001,26001,13001,20001,200015.200
09 feb 20241,20001,28001,15001,19001,190012.800
08 feb 20241,18001,25001,13001,19001,190024.400
07 feb 20241,21001,22001,16001,17001,170015.200
06 feb 20241,19001,33001,17001,19001,190016.900
*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...