Italia markets close in 6 hours 44 minutes

Arrival (ARVL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14,66-0,31 (-2,07%)
Alla chiusura: 4:00PM EDT
14,66 0,00 (0,00%)
Preborsa: 04:21AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 ott 202115,0515,1514,3514,6614,66692.000
21 ott 202114,8515,4214,8014,9714,97811.300
20 ott 202115,2115,2114,6314,9414,941.560.200
19 ott 202114,7115,2814,4315,2215,22927.100
18 ott 202114,4214,6914,2414,3814,38541.200
15 ott 202114,8014,8914,1814,4214,42888.800
14 ott 202114,8515,0114,2214,4614,461.088.400
13 ott 202115,5515,6614,4714,8714,871.274.900
12 ott 202115,4415,8915,2215,5515,551.179.100
11 ott 202114,7815,7614,5015,0915,092.221.900
08 ott 202113,5214,5713,5114,4614,461.313.200
07 ott 202112,5913,9012,5113,6313,631.499.700
06 ott 202112,4712,7712,2712,6812,68823.900
05 ott 202112,3012,6612,0512,6312,631.014.200
04 ott 202113,3313,4312,2312,2412,242.237.800
01 ott 202113,1613,3812,9413,3813,38808.600
30 set 202113,2313,3112,8313,1513,151.317.900
29 set 202113,2613,5713,0813,2113,21768.200
28 set 202113,5313,5712,9313,2013,201.437.800
27 set 202112,9213,7712,9113,6113,611.236.900
24 set 202113,1313,3812,6613,0113,011.207.400
23 set 202112,7713,2812,5213,2113,211.522.400
22 set 202112,6812,9912,5012,6612,66934.700
21 set 202112,5112,7912,2612,5612,56902.800
20 set 202112,5012,7112,3812,5112,511.766.900
17 set 202112,4113,2512,4113,0313,032.080.700
16 set 202112,3912,5912,3812,5312,531.129.900
15 set 202112,3912,6412,3712,4912,49752.600
14 set 202112,7512,8712,3012,4212,421.194.100
13 set 202112,4912,9512,3212,6212,621.522.200
10 set 202112,4612,7012,3012,4812,481.240.900
09 set 202112,0012,4711,9112,4412,441.017.700
08 set 202112,7812,8011,9712,1012,102.451.700
07 set 202112,7112,9212,2012,8212,821.944.700
03 set 202112,4912,8512,2912,6412,641.221.000
02 set 202112,1412,6012,1112,4012,401.385.800
01 set 202111,6612,2111,5112,1412,141.324.900
31 ago 202111,8212,0311,4011,7711,771.478.800
30 ago 202111,2712,0710,7711,9011,902.843.600
27 ago 202111,0011,2510,6811,1311,131.376.400
26 ago 202110,6311,0210,6010,8710,871.311.700
25 ago 202110,9511,0010,4410,6710,672.125.600
24 ago 202110,7211,1410,7210,9910,991.258.300
23 ago 202110,3710,7910,2410,6010,601.589.400
20 ago 202110,1110,4910,0010,3510,352.342.600
19 ago 202110,8910,9910,1110,1610,162.903.200
18 ago 202110,9111,0610,7510,9110,912.312.100
17 ago 202110,7511,0910,4010,8510,853.729.900
16 ago 202110,8110,9110,2110,8010,803.349.200
13 ago 202111,9812,1110,7010,7510,754.196.500
12 ago 202112,4912,6911,8211,8711,872.184.100
11 ago 202113,7013,9412,5312,8012,801.970.300
10 ago 202113,4113,9013,2313,6413,642.411.000
09 ago 202112,1213,4412,1013,0913,091.810.700
06 ago 202112,1512,3412,0312,1912,191.148.200
05 ago 202112,2112,4511,5411,9611,963.104.800
04 ago 202111,8812,2011,6411,8511,851.975.000
03 ago 202112,9913,1611,8511,9411,944.463.800
02 ago 202113,0213,2212,8212,8412,841.304.200
30 lug 202113,0013,2012,7112,8712,871.484.400
29 lug 202113,6113,7812,8613,0113,012.505.400
28 lug 202113,1513,6113,1513,4813,481.333.800
27 lug 202113,7313,7713,0213,1513,151.883.200
26 lug 202113,7113,9913,4113,7913,791.333.800
23 lug 202113,9114,0013,4713,8113,811.990.200
22 lug 202114,0914,1413,7814,0014,001.898.100
21 lug 202113,8714,4813,7714,1414,141.731.500
20 lug 202113,9114,0013,6113,7813,782.288.100
19 lug 202113,4813,8713,0513,8613,862.195.100
16 lug 202113,7213,8713,4813,5113,512.932.800
15 lug 202113,4913,6113,2013,5113,513.948.000
14 lug 202114,5114,5813,3113,3713,373.025.200
13 lug 202114,8614,9314,2214,2914,292.021.100
12 lug 202115,5515,7514,9215,0015,001.510.600
09 lug 202115,3815,8615,1215,5515,551.957.800
08 lug 202114,3015,4714,2815,4015,402.640.300
07 lug 202114,9915,0014,3314,6514,652.227.300
06 lug 202115,2215,3414,8514,9314,932.276.600
02 lug 202115,6015,6615,0115,2015,202.275.900
01 lug 202115,6615,9115,4615,5915,592.156.500
30 giu 202116,0216,3015,5215,6715,673.073.700
29 giu 202116,1116,2015,8616,0816,082.396.200
28 giu 202116,6416,8416,1016,1616,163.658.600
25 giu 202117,5617,5616,6216,6516,652.910.900
24 giu 202116,9217,6716,7117,1117,114.362.700
23 giu 202116,3617,0416,2316,5716,574.306.100
22 giu 202117,4517,4516,0616,1216,126.680.400
21 giu 202118,2518,2817,0017,5917,594.532.100
18 giu 202118,3018,9917,8517,9117,9112.059.400
17 giu 202121,4521,6419,8520,8720,875.676.800
16 giu 202122,6722,9320,5321,9621,9613.285.300
15 giu 202118,5620,4318,5219,9019,904.890.200
14 giu 202119,1419,3018,6218,7818,781.740.700
11 giu 202119,7219,9619,1119,2019,201.659.800
10 giu 202120,1120,2519,1219,7519,752.064.500
09 giu 202119,9120,3419,2720,2420,241.746.400
08 giu 202120,0020,1618,7519,7519,751.899.400
07 giu 202120,8420,9319,4420,0220,022.565.400
04 giu 202120,7620,8819,9020,6420,642.727.300
03 giu 202120,3021,2320,0020,4720,472.783.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...