Italia markets open in 1 hour 4 minutes

Aston Martin Lagonda Global Holdings plc (ARGGY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,6800+0,0002 (+0,01%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20241,69001,69001,67001,68001,680010.200
08 mag 20241,66001,68001,65001,68001,680014.100
07 mag 20241,76001,76001,68001,69001,690040.900
06 mag 20241,70001,78001,70001,72001,720011.800
03 mag 20241,79001,82001,71001,71001,710045.800
02 mag 20241,69001,69001,65501,66001,6600137.600
01 mag 20241,71001,74001,69001,72001,7200189.500
30 apr 20241,86001,87001,82001,82001,820072.100
29 apr 20241,93001,94001,90001,91001,910010.100
26 apr 20241,87001,91001,87001,88001,8800118.000
25 apr 20241,86001,89001,83501,88001,880017.900
24 apr 20241,89001,91001,87501,90001,900012.500
23 apr 20241,91001,93001,91001,93001,93002.200
22 apr 20241,85501,90001,85501,89301,89303.900
19 apr 20241,85001,86001,83001,84001,840017.000
18 apr 20241,84001,86001,82001,83001,830029.800
17 apr 20241,88001,88001,84001,84001,840012.700
16 apr 20241,86001,89001,84001,89001,890054.500
15 apr 20242,00002,00001,90001,90001,900028.500
12 apr 20241,95001,97001,91001,93001,930031.300
11 apr 20242,04002,04001,96001,97001,970034.500
10 apr 20242,04002,05001,98001,99001,9900254.900
09 apr 20242,15502,15502,09502,11002,11003.200
08 apr 20242,09002,11002,07002,07002,070010.300
05 apr 20242,01002,01901,99001,99001,990016.800
04 apr 20242,09002,11002,05002,05002,05008.300
03 apr 20241,97002,03001,96002,03002,0300126.200
02 apr 20242,03002,03002,00002,01002,010024.500
01 apr 20242,10002,22002,07002,07002,0700249.100
28 mar 20242,16002,16002,12002,12002,12006.700
27 mar 20242,13002,19002,12002,15002,150035.800
26 mar 20242,15002,15002,12002,13002,130027.700
25 mar 20242,14002,17002,13502,17002,170089.500
22 mar 20242,19002,19002,13002,16002,160028.100
21 mar 20242,15002,17002,11002,11002,110056.400
20 mar 20242,12002,22002,12002,20002,200025.100
19 mar 20242,12002,12002,08002,11002,1100119.600
18 mar 20242,14002,14002,09002,09002,090019.000
15 mar 20242,00002,03502,00002,02002,020078.800
14 mar 20242,17002,17002,07002,07002,070017.700
13 mar 20242,13002,15002,12002,13002,130029.000
12 mar 20242,11002,14002,08002,11002,110099.700
11 mar 20242,00002,09002,00002,08002,080062.600
08 mar 20241,98002,04001,98001,98001,980067.400
07 mar 20242,01002,03001,99002,00002,000011.000
06 mar 20242,07002,07001,99001,99001,990041.200
05 mar 20242,04002,04001,93601,94001,940034.800
04 mar 20242,03002,08002,00002,03502,0350258.100
01 mar 20242,24002,28002,20002,22002,2200142.400
29 feb 20242,23002,23002,14502,18002,1800110.800
28 feb 20242,30002,34502,24002,28002,2800340.600
27 feb 20242,21002,25002,20002,22002,220053.300
26 feb 20242,10002,17002,10002,16002,160043.100
23 feb 20242,17002,19002,12502,19002,190034.400
22 feb 20242,22002,22902,16002,22902,22908.200
21 feb 20242,14002,16002,09002,16002,160048.000
20 feb 20242,13002,13002,06002,08302,083037.400
16 feb 20242,21002,21002,12002,15002,150013.700
15 feb 20242,17002,19002,16002,16202,162031.500
14 feb 20242,16002,20002,16002,20002,200010.300
13 feb 20242,19002,21002,15002,16502,16503.300
12 feb 20242,17002,23002,17002,20002,2000174.400
09 feb 20242,16002,17002,14002,15002,150010.200
08 feb 20242,13002,16002,13002,16002,160021.300
07 feb 20242,20702,22002,18002,19002,190023.500
06 feb 20242,17002,20002,17002,20002,2000124.800
05 feb 20242,33002,33002,25002,27502,275026.900
02 feb 20242,38002,38302,34002,35102,35105.000
01 feb 20242,34002,34102,33802,34002,34009.800
31 gen 20242,35002,39502,35002,37002,37009.900
30 gen 20242,39002,41002,35002,39002,390054.900
29 gen 20242,34002,38002,32002,38002,380048.400
26 gen 20242,34002,39002,34002,37502,37508.200
25 gen 20242,34502,37002,34002,37002,3700121.700
24 gen 20242,44002,44002,39002,39002,390096.000
23 gen 20242,40602,44002,36002,39002,3900205.200
22 gen 20242,34002,37002,33002,35002,350019.400
19 gen 20242,36002,39002,35002,38002,380020.800
18 gen 20242,38002,41002,36002,36002,360011.500
17 gen 20242,40002,43002,37802,43002,430014.900
16 gen 20242,47002,48002,44002,46002,460012.800
12 gen 20242,57502,58002,53002,53002,53004.100
11 gen 20242,65502,65502,53402,54002,540012.000
10 gen 20242,66002,69002,63002,63702,6370274.500
09 gen 20242,62002,63002,57002,58502,58506.200
08 gen 20242,59002,68002,59002,65002,650015.900
05 gen 20242,63302,66502,63002,63002,630035.000
04 gen 20242,68002,68002,64502,68002,68008.200
03 gen 20242,62002,62002,57002,58502,585048.100
02 gen 20242,75002,75002,65002,66702,6670167.900
29 dic 20232,82002,82002,80002,81002,810011.600
28 dic 20232,84802,85002,80102,81002,810022.100
27 dic 20232,84002,84002,75402,77002,770019.300
26 dic 20232,72002,73002,71002,71002,710013.000
22 dic 20232,83002,83002,70002,71202,712019.600
21 dic 20232,77002,77002,66002,76002,760025.800
20 dic 20232,69002,78902,66002,67002,6700336.400
19 dic 20232,74002,74002,65002,69002,690044.000
18 dic 20232,51002,67002,51002,67002,670057.400
15 dic 20232,68002,70002,58002,59002,590033.500
*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...