Italia markets close in 8 hours 21 minutes

Bel Fuse Inc. (BELFB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,70-0,02 (-0,03%)
Alla chiusura: 04:00PM EDT
68,70 0,00 (0,00%)
Dopo ore: 04:15PM EDT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 202468,8569,5968,1068,7068,7075.900
24 mag 202467,7969,2067,6068,7268,7283.300
23 mag 202467,7368,3066,8367,5567,5593.300
22 mag 202466,4268,4965,9367,4067,40119.500
21 mag 202465,8967,2365,8966,3166,3178.900
20 mag 202464,9367,3964,6466,5466,5470.200
17 mag 202466,6767,3964,3265,1165,1192.000
16 mag 202466,0967,0565,2766,2966,29116.600
15 mag 202463,9066,4263,8066,3966,39119.500
14 mag 202462,5463,2562,3263,0763,0773.500
13 mag 202462,4962,4961,9261,9761,9740.500
10 mag 202462,6162,9361,6862,0862,0894.800
09 mag 202462,1062,4260,1462,4262,4256.000
08 mag 202460,2762,2460,2761,8961,8971.300
07 mag 202459,4861,1759,4061,0061,0084.700
06 mag 202458,2159,2558,2159,2159,2186.000
03 mag 202458,8459,3457,7358,0458,0489.200
02 mag 202457,9558,6357,2058,5758,5772.400
01 mag 202458,7360,1558,2458,4958,4991.900
30 apr 202458,9659,2558,5058,7258,7291.800
29 apr 202457,7659,8257,1259,2659,2674.600
26 apr 202458,6161,1257,0057,9157,91277.000
25 apr 202459,6761,3657,4960,7860,78124.100
24 apr 202459,0961,0059,0960,7060,7098.100
23 apr 202457,1759,3157,1759,0659,0684.600
22 apr 202456,7457,6656,0257,0557,0549.700
19 apr 202455,7057,3053,7456,5756,5772.700
18 apr 202456,8357,3055,9456,0356,0355.200
17 apr 202458,7958,8356,8256,8256,8265.000
16 apr 202457,8658,7157,5058,2858,2850.300
15 apr 202458,7959,1158,1158,3958,3960.600
12 apr 202458,8359,4857,9358,5458,5465.500
12 apr 20240.07 Dividendo
11 apr 202459,4159,4158,3159,0258,9585.300
10 apr 202459,5360,3758,4158,9958,9292.200
09 apr 202462,3062,3060,5861,2561,1870.300
08 apr 202461,8062,0761,2561,8561,7880.500
05 apr 202460,8261,8960,8261,7061,6361.400
04 apr 202461,7462,7960,8561,0060,93126.500
03 apr 202460,0261,5360,0261,1861,1175.200
02 apr 202459,3860,6758,8560,6260,55117.000
01 apr 202460,4361,5159,7160,4560,38245.400
28 mar 202459,2060,4358,4460,3160,24376.700
27 mar 202458,4359,4157,9759,4159,34132.400
26 mar 202459,3459,5557,6758,0958,02151.000
25 mar 202459,7659,7657,8458,7158,64131.000
22 mar 202456,9158,7556,7158,4258,35142.400
21 mar 202458,5059,7558,1359,0158,94137.900
20 mar 202455,4257,9355,4257,9357,8680.200
19 mar 202454,3856,2054,1455,8355,7687.700
18 mar 202455,5455,9854,6755,0154,9493.100
15 mar 202455,5156,3155,2055,8455,77137.500
14 mar 202456,1257,0955,3756,1956,1295.900
13 mar 202455,9156,8655,2756,4456,3794.800
12 mar 202455,5856,1555,2055,8855,8196.700
11 mar 202456,4456,4455,6755,9955,9295.400
08 mar 202458,1158,5156,2256,8356,76116.000
07 mar 202456,5357,7556,4957,3257,25104.100
06 mar 202455,6056,8054,7655,9255,85105.000
05 mar 202454,8356,3754,8255,3555,28122.500
04 mar 202454,4456,3454,3055,3555,28184.300
01 mar 202452,1854,4651,6153,8053,74165.400
29 feb 202451,0752,2750,3151,9751,91225.700
28 feb 202450,5551,4250,2950,3250,26143.500
27 feb 202453,0553,4750,6051,2551,19170.300
26 feb 202450,0152,9849,4552,7552,69196.800
23 feb 202451,3353,5349,7450,2550,19320.000
22 feb 202452,6753,8345,7550,0249,961.190.500
21 feb 202469,8370,2868,8370,1170,0375.900
20 feb 202472,8972,8969,4070,5070,4294.500
16 feb 202473,9674,3872,9673,9173,8292.100
15 feb 202473,0074,7571,8674,1374,04114.700
14 feb 202469,6273,4569,6272,7772,68116.500
13 feb 202471,8871,8868,3868,7868,70117.600
12 feb 202472,5774,3471,7473,3773,28135.300
09 feb 202470,5073,2370,4372,0871,99141.000
08 feb 202467,6370,2267,3269,8469,7683.100
07 feb 202466,7967,9465,9167,6367,5582.300
06 feb 202466,6766,9365,0866,5966,5168.800
05 feb 202466,7467,1365,9366,5566,4770.900
02 feb 202468,2068,8467,5267,8167,7358.300
01 feb 202467,2169,5367,2168,9968,9189.500
31 gen 202468,5369,0066,8566,8666,7895.600
30 gen 202467,6469,2167,0068,8968,8189.700
29 gen 202466,9867,3065,6867,1367,0557.700
26 gen 202466,8667,0065,4766,2266,1474.500
25 gen 202467,9867,9866,2166,8566,7763.400
24 gen 202469,0069,4866,2066,6366,5573.400
23 gen 202467,6968,9967,2268,2368,15101.700
22 gen 202465,5267,4065,4167,1867,10115.900
19 gen 202464,4265,0062,7464,9864,9076.000
18 gen 202462,0764,2862,0763,8263,7472.800
17 gen 202461,1162,2260,7362,0762,0062.000
16 gen 202462,1762,7761,0962,0561,9859.100
12 gen 202463,2463,2562,3362,9662,8970.500
11 gen 202461,1562,5560,4562,5462,4761.600
11 gen 20240.07 Dividendo
10 gen 202461,3861,7460,5061,1561,0150.400
09 gen 202461,6562,1360,5061,4661,3273.100
08 gen 202461,8763,3461,5462,6162,4663.300
*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...