Italia markets closed
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
57.249,66 -1.351,91 (-2,31%) CMC Crypto 200
1.307,04 +12,37 (+0,96%)
Flanigan's Enterprises, Inc. (BDL)
NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 29,37 | 29,37 | 27,70 | 28,00 | 28,00 | 2.687 |
| 07 mag 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | 400 |
| 06 mag 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | 300 |
| 03 mag 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 02 mag 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | 300 |
| 01 mag 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 30 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 29 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 26 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 500 |
| 25 apr 2024 | 25,85 | 26,35 | 25,72 | 26,00 | 26,00 | 3.200 |
| 24 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 23 apr 2024 | 25,96 | 25,96 | 25,60 | 25,60 | 25,60 | 1.300 |
| 22 apr 2024 | 25,14 | 26,62 | 25,14 | 25,50 | 25,50 | 1.900 |
| 19 apr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 18 apr 2024 | 25,03 | 25,03 | 24,86 | 24,86 | 24,86 | 500 |
| 17 apr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | 400 |
| 16 apr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | 200 |
| 15 apr 2024 | 26,55 | 26,96 | 26,55 | 26,96 | 26,96 | 1.100 |
| 12 apr 2024 | 27,02 | 27,02 | 27,00 | 27,00 | 27,00 | 900 |
| 11 apr 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
| 10 apr 2024 | 26,86 | 27,70 | 26,86 | 27,70 | 27,70 | 1.900 |
| 09 apr 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | 700 |
| 08 apr 2024 | 28,50 | 28,50 | 27,49 | 27,49 | 27,49 | 1.500 |
| 05 apr 2024 | 27,00 | 28,32 | 27,00 | 28,32 | 28,32 | 1.600 |
| 04 apr 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | 600 |
| 03 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 200 |
| 02 apr 2024 | 27,19 | 27,72 | 27,19 | 27,60 | 27,60 | 1.800 |
| 01 apr 2024 | 27,20 | 28,30 | 27,20 | 28,08 | 28,08 | 7.800 |
| 28 mar 2024 | 27,10 | 27,71 | 25,57 | 25,57 | 25,57 | 1.300 |
| 27 mar 2024 | 26,00 | 27,87 | 26,00 | 27,20 | 27,20 | 18.800 |
| 26 mar 2024 | 25,75 | 26,30 | 25,28 | 26,17 | 26,17 | 6.400 |
| 25 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 1.300 |
| 22 mar 2024 | 25,37 | 25,39 | 25,00 | 25,00 | 25,00 | 1.700 |
| 21 mar 2024 | 25,48 | 26,01 | 25,00 | 25,02 | 25,02 | 6.300 |
| 20 mar 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | 400 |
| 19 mar 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | 500 |
| 18 mar 2024 | 25,32 | 25,56 | 24,48 | 24,48 | 24,48 | 4.700 |
| 15 mar 2024 | 25,40 | 25,57 | 24,61 | 24,61 | 24,61 | 4.300 |
| 14 mar 2024 | 25,59 | 25,59 | 24,80 | 25,04 | 25,04 | 4.300 |
| 13 mar 2024 | 24,70 | 25,28 | 24,70 | 25,04 | 25,04 | 2.300 |
| 12 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 11 mar 2024 | 25,53 | 25,57 | 24,97 | 25,15 | 25,15 | 4.200 |
| 08 mar 2024 | 25,40 | 25,75 | 24,78 | 25,45 | 25,45 | 12.100 |
| 07 mar 2024 | 24,73 | 25,61 | 24,73 | 25,61 | 25,61 | 8.700 |
| 06 mar 2024 | 24,49 | 25,06 | 24,49 | 25,00 | 25,00 | 1.500 |
| 05 mar 2024 | 24,90 | 25,40 | 24,43 | 24,48 | 24,48 | 4.100 |
| 04 mar 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | 900 |
| 01 mar 2024 | 25,33 | 26,00 | 25,33 | 26,00 | 26,00 | 400 |
| 29 feb 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 28 feb 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | 300 |
| 27 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 26 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | 300 |
| 23 feb 2024 | 25,64 | 25,64 | 24,90 | 24,90 | 24,90 | 1.000 |
| 22 feb 2024 | 25,00 | 25,76 | 25,00 | 25,76 | 25,76 | 700 |
| 21 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 300 |
| 20 feb 2024 | 25,23 | 25,23 | 25,00 | 25,00 | 25,00 | 400 |
| 16 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | 400 |
| 15 feb 2024 | 25,99 | 25,99 | 24,70 | 24,90 | 24,90 | 3.100 |
| 14 feb 2024 | 25,54 | 26,69 | 25,33 | 25,77 | 25,77 | 6.000 |
| 13 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 12 feb 2024 | 26,25 | 26,37 | 25,94 | 26,37 | 26,37 | 2.600 |
| 09 feb 2024 | 25,80 | 25,80 | 25,40 | 25,40 | 25,40 | 600 |
| 08 feb 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | 200 |
| 07 feb 2024 | 25,60 | 25,60 | 25,32 | 25,32 | 25,32 | 800 |
| 06 feb 2024 | 25,83 | 25,83 | 25,32 | 25,32 | 25,32 | 500 |
| 05 feb 2024 | 26,10 | 26,10 | 25,84 | 25,87 | 25,87 | 1.400 |
| 02 feb 2024 | 26,43 | 26,64 | 25,80 | 26,49 | 26,49 | 6.300 |
| 01 feb 2024 | 26,72 | 27,14 | 26,01 | 26,41 | 26,41 | 4.100 |
| 31 gen 2024 | 26,50 | 26,50 | 26,36 | 26,36 | 26,36 | 500 |
| 30 gen 2024 | 26,50 | 26,50 | 25,82 | 25,94 | 25,94 | 800 |
| 29 gen 2024 | 29,38 | 29,38 | 26,55 | 26,55 | 26,55 | 700 |
| 26 gen 2024 | 26,90 | 26,90 | 26,50 | 26,71 | 26,71 | 1.400 |
| 25 gen 2024 | 26,63 | 26,82 | 26,63 | 26,82 | 26,82 | 1.400 |
| 24 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 23 gen 2024 | 26,50 | 27,03 | 26,40 | 26,40 | 26,40 | 2.600 |
| 22 gen 2024 | 26,60 | 27,14 | 26,60 | 27,14 | 27,14 | 600 |
| 19 gen 2024 | 27,04 | 27,38 | 26,71 | 27,30 | 27,30 | 3.000 |
| 18 gen 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | 400 |
| 17 gen 2024 | 27,01 | 27,01 | 26,51 | 27,00 | 27,00 | 1.600 |
| 16 gen 2024 | 27,13 | 27,20 | 27,13 | 27,20 | 27,20 | 900 |
| 12 gen 2024 | 28,00 | 29,00 | 27,80 | 28,00 | 28,00 | 4.900 |
| 11 gen 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 10 gen 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 09 gen 2024 | 26,16 | 26,71 | 26,16 | 26,71 | 26,71 | 800 |
| 08 gen 2024 | 26,44 | 26,44 | 26,20 | 26,20 | 26,20 | 700 |
| 05 gen 2024 | 26,20 | 26,45 | 26,15 | 26,15 | 26,15 | 2.300 |
| 04 gen 2024 | 25,99 | 26,09 | 25,99 | 26,05 | 26,05 | 1.200 |
| 03 gen 2024 | 26,00 | 26,03 | 25,60 | 26,03 | 26,03 | 3.700 |
| 02 gen 2024 | 25,60 | 26,00 | 25,55 | 25,60 | 25,60 | 5.600 |
| 29 dic 2023 | 25,52 | 26,00 | 25,50 | 25,72 | 25,72 | 800 |
| 28 dic 2023 | 25,52 | 26,41 | 25,52 | 25,75 | 25,75 | 2.300 |
| 27 dic 2023 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | 300 |
| 26 dic 2023 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 22 dic 2023 | 25,84 | 26,00 | 25,76 | 25,76 | 25,76 | 1.500 |
| 21 dic 2023 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | 200 |
| 20 dic 2023 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | 700 |
| 19 dic 2023 | 25,01 | 25,90 | 25,01 | 25,90 | 25,90 | 1.700 |
| 18 dic 2023 | 25,50 | 25,50 | 25,40 | 25,40 | 25,40 | 300 |
| 15 dic 2023 | 25,50 | 25,50 | 25,45 | 25,45 | 25,45 | 600 |
| 14 dic 2023 | 24,89 | 25,93 | 24,80 | 25,93 | 25,93 | 4.600 |
| *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.