Italia markets open in 1 hour 51 minutes

Beam Global (BEEM)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,54+0,04 (+0,62%)
Alla chiusura: 04:00PM EDT
6,68 +0,14 (+2,14%)
Dopo ore: 07:56PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20246,516,606,406,546,5430.200
01 mag 20246,576,666,326,506,5043.700
30 apr 20246,406,656,286,506,5099.800
29 apr 20246,586,646,276,396,3986.000
26 apr 20246,436,586,336,546,5466.400
25 apr 20246,216,596,156,436,4364.100
24 apr 20246,676,686,226,336,3375.400
23 apr 20245,926,655,926,606,60122.800
22 apr 20246,156,155,665,935,93128.000
19 apr 20246,366,516,056,146,14159.800
18 apr 20246,566,826,146,406,40154.700
17 apr 20245,706,495,706,206,20227.000
16 apr 20245,265,545,145,525,52105.100
15 apr 20245,595,735,235,305,30141.700
12 apr 20245,725,845,515,595,5949.600
11 apr 20245,645,895,505,755,75105.700
10 apr 20246,006,055,465,645,64190.300
09 apr 20245,966,125,756,096,09140.800
08 apr 20246,466,465,925,925,92182.600
05 apr 20246,326,606,306,376,3776.200
04 apr 20246,596,666,356,396,3973.200
03 apr 20246,256,526,176,526,5297.800
02 apr 20246,656,656,286,336,33110.800
01 apr 20246,806,916,556,606,60101.400
28 mar 20246,936,996,806,806,8046.400
27 mar 20246,846,986,766,926,9257.500
26 mar 20246,796,826,646,686,6864.500
25 mar 20246,656,816,646,726,7249.400
22 mar 20246,936,936,626,676,67119.700
21 mar 20247,157,216,826,986,9863.800
20 mar 20246,987,196,927,137,1344.000
19 mar 20246,797,066,757,027,0276.400
18 mar 20246,906,996,786,876,8751.400
15 mar 20246,916,996,726,926,9278.700
14 mar 20247,247,246,816,966,9667.100
13 mar 20247,267,307,107,247,2456.300
12 mar 20247,207,287,057,277,2772.100
11 mar 20247,077,166,896,946,9441.000
08 mar 20247,067,277,037,097,0978.200
07 mar 20246,987,076,856,946,9468.600
06 mar 20246,827,056,656,876,8790.700
05 mar 20246,756,886,616,666,66122.400
04 mar 20247,197,296,766,896,8993.000
01 mar 20246,997,306,907,117,1185.100
29 feb 20247,057,286,817,007,00102.100
28 feb 20246,806,936,716,856,8579.500
27 feb 20247,147,146,816,896,8973.600
26 feb 20247,037,156,866,986,98113.900
23 feb 20246,977,056,616,986,9888.200
22 feb 20247,207,236,646,706,70155.300
21 feb 20247,017,326,917,037,0382.500
20 feb 20247,657,656,937,097,09178.900
16 feb 20247,768,067,567,747,74146.400
15 feb 20248,398,487,867,947,94158.500
14 feb 20247,698,387,638,378,37279.600
13 feb 20247,007,756,907,547,54196.700
12 feb 20247,157,357,007,297,29127.300
09 feb 20247,517,597,077,157,15145.200
08 feb 20247,547,687,407,437,43112.500
07 feb 20247,507,537,227,507,5092.500
06 feb 20246,967,436,927,407,40109.000
05 feb 20247,297,306,846,966,96116.400
02 feb 20247,127,296,817,287,2898.200
01 feb 20246,787,326,767,257,25141.700
31 gen 20246,617,196,566,836,83117.700
30 gen 20246,876,946,666,686,6853.800
29 gen 20246,306,956,236,896,8970.500
26 gen 20246,256,456,216,316,3160.400
25 gen 20246,956,956,196,196,19133.800
24 gen 20247,297,326,836,856,85190.700
23 gen 20246,547,356,547,027,02332.500
22 gen 20245,926,485,906,456,45142.200
19 gen 20245,825,925,615,895,89112.700
18 gen 20245,765,825,625,795,79115.600
17 gen 20245,775,775,545,695,69136.500
16 gen 20245,905,935,565,905,90168.200
12 gen 20245,815,935,595,635,6387.000
11 gen 20245,905,905,565,765,76139.600
10 gen 20246,106,105,875,955,95110.600
09 gen 20246,056,276,056,116,1170.300
08 gen 20246,076,366,066,196,1983.800
05 gen 20246,366,586,066,076,07142.900
04 gen 20246,326,546,266,466,46110.100
03 gen 20246,626,626,266,376,37162.400
02 gen 20246,997,256,606,666,66216.300
29 dic 20237,627,687,087,097,09363.700
28 dic 20237,437,997,147,637,631.027.100
27 dic 20237,687,757,177,537,53354.600
26 dic 20237,197,767,067,557,55423.200
22 dic 20236,807,276,697,057,05272.100
21 dic 20236,377,046,376,716,71385.100
20 dic 20236,337,066,276,286,28332.900
19 dic 20236,236,546,236,396,39116.200
18 dic 20236,436,596,106,236,23120.200
15 dic 20236,606,846,336,516,51135.200
14 dic 20236,146,966,136,616,61403.700
13 dic 20235,486,005,445,995,99184.000
12 dic 20235,505,605,235,535,53125.400
11 dic 20235,465,705,355,525,52171.900
08 dic 20235,005,375,005,335,33128.200
*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...