Italia markets open in 2 hours 45 minutes

Artesian Resources Corporation (ARTNA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,96+0,12 (+0,34%)
Alla chiusura: 04:00PM EDT
34,96 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202434,6635,3934,6634,9634,9627.300
22 apr 202434,8735,3534,8034,8434,8428.800
19 apr 202434,2635,1034,1734,8734,8742.700
18 apr 202434,2034,9834,1434,3734,3745.500
17 apr 202433,7534,4633,7534,3334,3331.600
16 apr 202434,4534,4533,4233,7233,7237.200
15 apr 202434,0034,6333,6034,4534,4543.200
12 apr 202434,6735,1133,8034,0434,0447.500
11 apr 202436,1136,1134,8034,9434,9425.100
10 apr 202435,8335,8334,4535,1935,1949.200
09 apr 202436,0136,4936,0136,4236,4232.200
08 apr 202435,3136,1235,1035,9535,9542.400
05 apr 202436,3236,3235,1735,3635,3623.500
04 apr 202436,3836,7635,9936,5936,5942.500
03 apr 202435,5035,8635,2335,7335,7324.600
02 apr 202436,4336,5835,7335,7435,7428.800
01 apr 202437,3337,3336,2636,8136,8128.200
28 mar 202437,2637,4536,8937,1137,1140.500
27 mar 202435,4936,9035,4936,8136,8125.400
26 mar 202435,1535,7435,0035,4935,4938.700
25 mar 202435,6835,6834,8234,9934,9936.900
22 mar 202435,7135,9635,3435,4935,4932.000
21 mar 202435,7735,9735,4335,7135,7138.200
20 mar 202435,0836,1735,0835,9235,9231.300
19 mar 202435,7335,7335,2335,4435,4421.100
18 mar 202436,6336,8335,5135,5135,5141.100
15 mar 202435,6236,9935,6236,6336,63262.100
14 mar 202435,8736,4935,1835,8135,8158.200
13 mar 202436,0836,8635,9536,0236,0253.600
12 mar 202436,6837,2735,8236,2536,2538.200
11 mar 202436,3637,2736,0636,9236,9228.900
08 mar 202436,3037,0036,2936,3636,3622.100
07 mar 202435,8636,5135,6635,8935,8925.500
06 mar 202435,8636,5435,7535,8235,8224.600
05 mar 202435,5336,9335,1235,7735,7744.300
04 mar 202434,6335,6234,3735,5035,5047.300
01 mar 202434,0334,7934,0034,5334,5329.000
29 feb 202434,9235,1434,3234,4734,4732.200
28 feb 202434,3235,0534,3234,4334,4319.000
27 feb 202434,4235,0334,1234,3334,3321.300
26 feb 202434,4934,6533,8434,3034,3039.500
23 feb 202434,9335,4334,3234,7334,7334.400
22 feb 202435,5035,5034,4734,8134,8147.000
21 feb 202435,5236,1535,5235,6935,6913.800
20 feb 202435,4336,3535,4335,6635,6620.100
16 feb 202436,6536,6535,7335,7835,7831.400
15 feb 202435,6336,8335,6336,8336,8332.000
14 feb 202436,2136,2134,9435,4235,4235.900
13 feb 202436,5336,5835,0035,1835,1840.300
12 feb 202436,2537,5036,2537,2337,2329.800
09 feb 202435,5736,6835,5736,4436,4430.600
08 feb 202435,2535,7135,0035,6435,6418.800
08 feb 20240.29 Dividendo
07 feb 202436,3936,3935,4835,5435,2548.300
06 feb 202435,5036,3335,5036,1535,8631.600
05 feb 202435,6936,0435,2535,5735,2839.400
02 feb 202436,4936,6335,7936,1035,8125.000
01 feb 202436,6037,3036,6036,9836,6828.000
31 gen 202437,0737,3036,5036,5036,2050.700
30 gen 202437,1437,3536,6536,7036,4013.600
29 gen 202436,7537,5136,6237,3437,0423.900
26 gen 202437,5437,5936,4636,7536,4530.300
25 gen 202437,1737,2836,8837,2636,9628.900
24 gen 202438,2938,4536,8936,9236,6242.200
23 gen 202437,8138,3937,7238,2037,8929.400
22 gen 202437,2937,9137,2937,8137,5024.300
19 gen 202437,5337,5336,8137,1436,8437.100
18 gen 202436,7237,1735,8137,1236,8247.900
17 gen 202436,7837,0436,2936,8536,5534.900
16 gen 202437,9838,0236,6136,7836,4846.800
12 gen 202438,2538,4937,6738,0237,7129.100
11 gen 202438,2838,7137,5937,8637,5550.000
10 gen 202438,0138,8737,9938,6038,2931.000
09 gen 202438,5238,6737,8637,9537,6426.500
08 gen 202438,2839,1338,0238,8138,4935.100
05 gen 202438,9338,9338,0438,2837,9749.900
04 gen 202440,0740,0738,8138,9938,6732.500
03 gen 202440,8641,0039,3739,8039,4854.900
02 gen 202441,2441,7340,7740,7940,4620.100
29 dic 202342,4042,7041,2441,4541,1124.500
28 dic 202342,4042,8742,3642,7442,3923.500
27 dic 202342,7643,2742,2942,6442,2937.000
26 dic 202342,8643,1642,3542,8842,5333.600
22 dic 202342,5843,3642,5442,6942,3418.800
21 dic 202342,8042,8041,8442,5842,2327.600
20 dic 202342,2743,4442,0042,2141,8734.900
19 dic 202342,0042,7441,6042,5942,2428.800
18 dic 202342,0042,0041,2141,7941,4530.000
15 dic 202343,8743,8741,5541,8041,46144.400
14 dic 202344,2044,5942,8143,5343,1748.300
13 dic 202342,2544,2042,2544,1743,8157.300
12 dic 202342,6543,0242,2142,7342,3824.600
11 dic 202343,5143,5142,1642,6142,2626.200
08 dic 202344,3844,6443,4743,7843,4236.300
07 dic 202344,4144,7044,1044,3143,9522.900
06 dic 202343,7544,7843,7544,1843,8243.800
05 dic 202343,3043,9143,1943,4443,0922.700
04 dic 202342,8843,8542,8443,5843,2226.400
01 dic 202342,0043,0341,3442,7542,4034.500
30 nov 202341,6242,0541,3542,0541,7155.900
*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...