Italia markets open in 5 hours 10 minutes
Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.913,84 +425,94 (+1,11%) EUR/USD
1,0861 +0,0007 (+0,07%) Bitcoin EUR
62.842,20 +437,31 (+0,70%) CMC Crypto 200
1.474,02 +45,45 (+3,18%)
Avidbank Holdings, Inc. (AVBH)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | 500 |
| 30 mag 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | 200 |
| 29 mag 2024 | 18,85 | 18,98 | 18,80 | 18,95 | 18,95 | 1.400 |
| 28 mag 2024 | 18,87 | 18,87 | 18,85 | 18,85 | 18,85 | 1.500 |
| 24 mag 2024 | 18,90 | 18,91 | 18,89 | 18,90 | 18,90 | 2.600 |
| 23 mag 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 22 mag 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | 1.000 |
| 21 mag 2024 | 18,99 | 19,00 | 18,90 | 18,91 | 18,91 | 1.000 |
| 20 mag 2024 | 19,00 | 19,00 | 18,85 | 19,00 | 19,00 | 6.600 |
| 17 mag 2024 | 18,99 | 19,00 | 18,97 | 19,00 | 19,00 | 1.900 |
| 16 mag 2024 | 18,90 | 18,99 | 18,85 | 18,95 | 18,95 | 1.000 |
| 15 mag 2024 | 18,90 | 19,00 | 18,55 | 19,00 | 19,00 | 600 |
| 14 mag 2024 | 18,55 | 18,99 | 18,55 | 18,99 | 18,99 | 6.800 |
| 13 mag 2024 | 18,64 | 18,93 | 18,55 | 18,93 | 18,93 | 4.300 |
| 10 mag 2024 | 18,85 | 18,87 | 18,65 | 18,85 | 18,85 | 3.000 |
| 09 mag 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | 500 |
| 08 mag 2024 | 18,60 | 18,85 | 18,51 | 18,85 | 18,85 | 7.200 |
| 07 mag 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 06 mag 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | 600 |
| 03 mag 2024 | 18,70 | 18,78 | 18,70 | 18,75 | 18,75 | 1.600 |
| 02 mag 2024 | 18,87 | 18,91 | 18,51 | 18,75 | 18,75 | 14.300 |
| 01 mag 2024 | 18,98 | 19,30 | 18,96 | 19,04 | 19,04 | 7.200 |
| 30 apr 2024 | 18,98 | 19,10 | 18,98 | 19,10 | 19,10 | 700 |
| 29 apr 2024 | 18,97 | 19,22 | 18,96 | 19,22 | 19,22 | 1.900 |
| 26 apr 2024 | 19,05 | 19,23 | 19,04 | 19,23 | 19,23 | 300 |
| 25 apr 2024 | 18,95 | 19,25 | 18,95 | 19,22 | 19,22 | 4.800 |
| 24 apr 2024 | 18,93 | 19,25 | 18,93 | 19,25 | 19,25 | 400 |
| 23 apr 2024 | 19,07 | 19,25 | 18,87 | 19,25 | 19,25 | 1.600 |
| 22 apr 2024 | 19,07 | 19,24 | 19,05 | 19,24 | 19,24 | 900 |
| 19 apr 2024 | 19,11 | 19,24 | 19,10 | 19,24 | 19,24 | 400 |
| 18 apr 2024 | 18,80 | 19,17 | 18,80 | 19,17 | 19,17 | 1.200 |
| 17 apr 2024 | 18,51 | 18,75 | 18,51 | 18,59 | 18,59 | 1.000 |
| 16 apr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 15 apr 2024 | 18,50 | 18,70 | 18,50 | 18,70 | 18,70 | 600 |
| 12 apr 2024 | 18,80 | 18,80 | 18,53 | 18,79 | 18,79 | 800 |
| 11 apr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 10 apr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 09 apr 2024 | 19,00 | 19,23 | 19,00 | 19,23 | 19,23 | 600 |
| 08 apr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 05 apr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 04 apr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 03 apr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 02 apr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 01 apr 2024 | 18,80 | 19,10 | 18,80 | 19,10 | 19,10 | 3.800 |
| 28 mar 2024 | 18,80 | 19,24 | 18,80 | 19,24 | 19,24 | 700 |
| 27 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 26 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 25 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 22 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 21 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 20 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 19 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 18 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 15 mar 2024 | 18,58 | 18,80 | 18,45 | 18,80 | 18,80 | 900 |
| 14 mar 2024 | 18,51 | 18,87 | 18,45 | 18,85 | 18,85 | 3.200 |
| 13 mar 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 12 mar 2024 | 18,70 | 18,93 | 18,70 | 18,93 | 18,93 | 80.600 |
| 11 mar 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 08 mar 2024 | 18,80 | 18,93 | 18,80 | 18,93 | 18,93 | 200 |
| 07 mar 2024 | 18,85 | 18,95 | 18,80 | 18,93 | 18,93 | 400 |
| 06 mar 2024 | 18,75 | 18,95 | 18,75 | 18,95 | 18,95 | 1.300 |
| 05 mar 2024 | 18,67 | 18,99 | 18,65 | 18,95 | 18,95 | 2.800 |
| 04 mar 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | 100 |
| 01 mar 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 29 feb 2024 | 18,75 | 18,85 | 18,75 | 18,85 | 18,85 | 800 |
| 28 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 27 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 26 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 23 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 22 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | 1.000 |
| 21 feb 2024 | 18,55 | 18,95 | 18,55 | 18,75 | 18,75 | 6.200 |
| 20 feb 2024 | 19,00 | 19,05 | 18,46 | 18,75 | 18,75 | 9.900 |
| 16 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 15 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 14 feb 2024 | 19,01 | 19,20 | 18,65 | 19,10 | 19,10 | 8.100 |
| 13 feb 2024 | 19,10 | 19,25 | 19,10 | 19,20 | 19,20 | 1.100 |
| 12 feb 2024 | 19,06 | 19,40 | 19,00 | 19,40 | 19,40 | 3.100 |
| 09 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 08 feb 2024 | 19,40 | 19,40 | 19,10 | 19,20 | 19,20 | 3.700 |
| 07 feb 2024 | 19,30 | 19,36 | 19,30 | 19,30 | 19,30 | 1.000 |
| 06 feb 2024 | 19,40 | 19,40 | 19,30 | 19,36 | 19,36 | 4.500 |
| 05 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | 300 |
| 02 feb 2024 | 19,93 | 19,95 | 19,35 | 19,69 | 19,69 | 13.200 |
| 01 feb 2024 | 19,95 | 20,00 | 19,95 | 20,00 | 20,00 | 1.200 |
| 31 gen 2024 | 19,95 | 20,16 | 19,95 | 20,16 | 20,16 | 2.000 |
| 30 gen 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | 100 |
| 29 gen 2024 | 20,19 | 20,19 | 20,00 | 20,00 | 20,00 | 11.900 |
| 26 gen 2024 | 20,30 | 20,40 | 20,17 | 20,17 | 20,17 | 4.700 |
| 25 gen 2024 | 20,40 | 20,40 | 20,25 | 20,25 | 20,25 | 800 |
| 24 gen 2024 | 20,50 | 20,50 | 20,26 | 20,26 | 20,26 | 6.300 |
| 23 gen 2024 | 20,18 | 20,56 | 20,17 | 20,17 | 20,17 | 12.700 |
| 22 gen 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 19 gen 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | 100 |
| 18 gen 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 17 gen 2024 | 20,00 | 20,19 | 20,00 | 20,19 | 20,19 | 300 |
| 16 gen 2024 | 20,10 | 20,20 | 19,95 | 20,20 | 20,20 | 7.700 |
| 12 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 11 gen 2024 | 20,10 | 20,20 | 20,10 | 20,20 | 20,20 | 2.300 |
| 10 gen 2024 | 20,11 | 20,25 | 20,11 | 20,25 | 20,25 | 300 |
| 09 gen 2024 | 20,25 | 20,37 | 20,10 | 20,37 | 20,37 | 600 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.