Italia markets closed

Astra Space, Inc. (ASTR)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,6820+0,0430 (+6,73%)
Alla chiusura: 04:00PM EDT
0,6801 -0,00 (-0,28%)
Dopo ore: 07:50PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20240,63700,72100,62000,68200,6820278.200
27 mar 20240,62000,65000,62000,63900,6390141.600
26 mar 20240,63000,64800,60000,61900,6190223.300
25 mar 20240,56300,68000,55000,64800,6480555.800
22 mar 20240,65000,74000,64800,67900,6790511.500
21 mar 20240,59000,65000,58000,64900,6490517.000
20 mar 20240,55800,57000,54900,56400,5640243.300
19 mar 20240,54000,55000,53000,54000,5400265.300
18 mar 20240,56100,57500,52500,53000,5300431.500
15 mar 20240,58300,60000,55500,56000,5600427.700
14 mar 20240,58000,60000,56400,59700,5970289.900
13 mar 20240,56000,61300,56000,58000,5800309.200
12 mar 20240,57000,61000,55200,57100,5710544.300
11 mar 20240,55000,59000,55000,58000,5800568.900
08 mar 20240,58200,62900,52100,57500,57502.035.300
07 mar 20240,86000,90000,52100,58400,58401.264.300
06 mar 20240,89100,93800,85000,86000,8600304.500
05 mar 20240,80001,01000,79500,89100,89102.090.800
04 mar 20240,90900,95000,77200,80000,80002.930.200
01 mar 20241,37001,37601,24001,33001,3300405.800
29 feb 20241,49001,54001,34001,37001,3700516.600
28 feb 20241,68001,71501,50001,53001,5300406.000
27 feb 20241,72001,78001,64001,74501,7450274.100
26 feb 20241,92001,92001,70001,76001,7600203.900
23 feb 20241,75001,83701,71001,81001,8100186.700
22 feb 20241,87001,88001,66001,73001,7300256.700
21 feb 20241,96002,00001,80001,84001,8400125.500
20 feb 20241,97002,15001,94001,95001,9500319.800
16 feb 20242,01002,07001,94501,96001,9600123.700
15 feb 20242,08002,08001,93002,07002,0700117.000
14 feb 20241,94002,10001,94002,07002,0700136.300
13 feb 20242,03002,08001,91001,92001,9200128.000
12 feb 20242,04002,19802,00002,09002,0900254.300
09 feb 20241,92002,07001,92002,03002,0300219.000
08 feb 20241,90002,00001,85001,94001,9400129.700
07 feb 20242,07002,07001,87901,95001,9500131.800
06 feb 20241,84002,09001,84002,07002,0700192.300
05 feb 20241,88001,93201,83001,86001,860055.300
02 feb 20241,96001,96001,81001,89001,890086.100
01 feb 20241,98002,04801,82101,93001,9300152.100
31 gen 20242,04002,07801,94001,98001,9800162.800
30 gen 20242,37002,38001,90002,02002,0200447.900
29 gen 20242,37002,48001,93002,37002,3700570.200
26 gen 20242,14002,45002,13002,37002,3700608.500
25 gen 20241,99002,14001,95502,14002,1400238.900
24 gen 20241,96001,96001,85001,96001,9600102.000
23 gen 20241,82001,94001,82001,92001,9200277.300
22 gen 20241,58001,78001,58001,76001,7600215.600
19 gen 20241,52001,60001,48501,58001,5800169.300
18 gen 20241,65001,65001,50501,52001,5200202.700
17 gen 20241,62001,64001,60001,61001,6100136.800
16 gen 20241,73001,73001,64001,67001,6700126.700
12 gen 20241,74001,78001,66001,70001,7000147.500
11 gen 20241,75001,79001,67001,72001,7200199.800
10 gen 20241,88001,88501,71001,74001,7400303.900
09 gen 20242,01002,06001,86001,88001,8800301.400
08 gen 20242,04002,09001,95002,00002,0000324.700
05 gen 20242,01002,06001,78002,00002,0000722.800
04 gen 20242,45002,58001,96002,02002,02001.447.200
03 gen 20242,17002,54902,16002,40002,40001.045.000
02 gen 20242,19002,66002,02002,19002,19002.776.600
29 dic 20231,85002,67001,82002,28002,28008.305.600
28 dic 20231,38001,75001,35501,73001,73001.979.300
27 dic 20231,34001,39001,34001,37001,3700282.600
26 dic 20231,26001,34101,26001,34001,3400213.800
22 dic 20231,27001,31001,26001,27001,2700234.800
21 dic 20231,29001,33001,26001,28001,2800363.900
20 dic 20231,32001,35001,28001,29001,2900162.900
19 dic 20231,30001,35001,30001,30001,3000154.100
18 dic 20231,29001,36001,27001,29001,2900191.900
15 dic 20231,40001,41001,25001,25001,2500326.300
14 dic 20231,34001,43001,33501,39001,3900325.500
13 dic 20231,30001,33001,24001,30001,3000217.200
12 dic 20231,29001,30001,23201,26001,2600246.800
11 dic 20231,33001,37001,27101,29001,2900176.200
08 dic 20231,31001,32001,29001,30001,3000144.900
07 dic 20231,27001,32001,26001,28001,2800190.800
06 dic 20231,29001,36001,26001,26001,2600337.700
05 dic 20231,35001,35001,25001,29001,2900436.600
04 dic 20231,44001,46001,31001,33001,3300492.800
01 dic 20231,33001,42001,28301,40001,4000328.300
30 nov 20231,38001,40001,31001,35001,3500236.200
29 nov 20231,46001,46001,31001,31001,3100355.800
28 nov 20231,57001,57001,36201,41001,4100338.600
27 nov 20231,65001,65001,46001,50001,5000388.700
24 nov 20231,52001,65001,52001,57001,5700292.800
22 nov 20231,50001,68001,42001,53001,5300789.100
21 nov 20231,28001,58001,26001,55001,55001.255.400
20 nov 20231,32001,39701,24001,31001,3100547.100
17 nov 20231,33001,33101,25001,29001,2900305.600
16 nov 20231,40001,42501,29501,34001,3400515.100
15 nov 20231,39001,50001,38001,45001,4500765.100
14 nov 20231,43001,53001,39001,43001,43001.080.700
13 nov 20231,30001,54001,26001,47001,47002.103.300
10 nov 20231,30001,35001,24001,35001,35001.801.300
09 nov 20231,27001,46001,15001,38001,380059.416.300
08 nov 20230,81800,83200,73600,74000,7400324.900
07 nov 20230,79600,84000,73400,82900,8290392.200
06 nov 20230,79000,79100,73000,73000,7300610.900
03 nov 20230,85001,01000,82000,91800,9180509.100
*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...