Italia markets closed

BEST Inc. (BEST)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,1000+0,0100 (+0,48%)
In data: 12:50PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,10022,13002,09002,10002,10003.665
25 apr 20242,11002,12002,09002,09002,09004.900
24 apr 20242,10002,12002,09102,12002,12003.200
23 apr 20242,12002,12002,09002,09002,09006.500
22 apr 20242,13002,13002,08002,13002,13008.300
19 apr 20242,09002,10002,08002,08002,08008.100
18 apr 20242,14002,14002,08002,08002,08002.600
17 apr 20242,10002,15102,08002,08102,08105.100
16 apr 20242,07002,14002,05002,05002,050013.000
15 apr 20242,07002,10002,07002,08002,08006.000
12 apr 20242,09002,10002,09002,10002,10002.200
11 apr 20242,10002,16002,07002,11002,110017.100
10 apr 20242,22002,28002,10002,17002,170019.200
09 apr 20242,23002,30002,20002,29002,290016.000
08 apr 20242,20002,29802,20002,28002,280026.200
05 apr 20242,18502,19002,18502,19002,19001.600
04 apr 20242,16002,16002,13602,15002,15004.100
03 apr 20242,19002,25002,13002,13002,13004.100
02 apr 20242,07302,25002,07302,19002,190011.000
01 apr 20242,17002,17002,07002,11902,119023.000
28 mar 20242,33002,33002,07002,20002,200025.300
27 mar 20242,32002,38002,25002,30002,300011.200
26 mar 20242,25802,30002,25002,27102,27102.100
25 mar 20242,21002,30002,21002,30002,30001.600
22 mar 20242,27802,30002,27002,30002,30005.300
21 mar 20242,16002,28002,16002,28002,28003.500
20 mar 20242,23302,30002,18002,30002,300012.500
19 mar 20242,21002,23002,19002,23002,23001.600
18 mar 20242,08002,24002,08002,24002,240013.700
15 mar 20242,09002,10002,09002,10002,10001.100
14 mar 20242,08002,12002,06002,09002,090010.600
13 mar 20242,13002,13002,10002,12902,12904.300
12 mar 20242,09002,10002,06002,10002,100013.700
11 mar 20242,07002,14502,05002,12002,120021.400
08 mar 20242,06002,14502,03002,13302,133018.300
07 mar 20242,06002,14002,06002,10002,10005.900
06 mar 20242,07002,16002,05002,08002,080026.800
05 mar 20242,07802,07802,07002,07002,07001.500
04 mar 20242,07002,14702,07002,07002,070013.300
01 mar 20242,05002,16002,05002,08002,080010.100
29 feb 20242,04002,24002,04002,11002,110014.400
28 feb 20242,21002,28001,99002,16002,160049.500
27 feb 20242,23002,28502,23002,24002,240021.000
26 feb 20242,26002,30002,19002,30002,30003.900
23 feb 20242,21002,24002,20502,24002,24001.500
22 feb 20242,09002,26402,09002,26002,260016.700
21 feb 20242,07002,12402,07002,12002,120029.100
20 feb 20242,21002,21002,07002,09002,090011.400
16 feb 20242,21002,22002,09002,22002,220010.000
15 feb 20242,25202,28002,19502,19502,19508.100
14 feb 20242,25502,29002,24002,26002,26003.100
13 feb 20242,20002,26002,20002,26002,26001.700
12 feb 20242,20002,29002,20002,25502,255019.200
09 feb 20242,20002,23502,20002,21002,21003.700
08 feb 20242,20002,20002,20002,20002,2000500
07 feb 20242,26502,27002,20002,25502,25505.500
06 feb 20242,16002,27002,16002,27002,27009.500
05 feb 20242,17002,20002,13002,14002,140023.100
02 feb 20242,27002,29002,27002,27002,27008.000
01 feb 20242,45002,45702,23002,27902,279025.800
31 gen 20242,30002,35502,30002,32002,32004.600
30 gen 20242,33502,35002,32002,32002,32006.600
29 gen 20242,38002,43602,24102,34402,344063.600
26 gen 20242,40002,46502,40002,41002,41007.100
25 gen 20242,42002,46002,41002,46002,46004.800
24 gen 20242,45002,50002,40002,45502,45506.900
23 gen 20242,48002,53002,42702,42702,427015.200
22 gen 20242,42002,50002,42002,44002,440012.400
19 gen 20242,39002,48702,39002,46002,460015.900
18 gen 20242,43002,49002,43002,46002,46008.700
17 gen 20242,50002,52002,44002,48002,480010.900
16 gen 20242,53002,60402,50002,55002,550022.200
12 gen 20242,51502,57002,50002,53002,530031.400
11 gen 20242,49002,53002,49002,52002,52002.500
10 gen 20242,46002,52002,41002,49002,490014.100
09 gen 20242,36002,49002,36002,45002,450026.500
08 gen 20242,33002,40002,33002,40002,400015.600
05 gen 20242,33002,53002,33002,37002,370038.100
04 gen 20242,49002,49002,01002,39502,395073.900
03 gen 20242,43002,47002,43002,46002,460041.200
02 gen 20242,53002,54502,40002,46002,460012.700
29 dic 20232,55002,60002,55002,55202,552018.000
28 dic 20232,56202,60002,54002,56002,560035.000
27 dic 20232,54002,56802,54002,54002,54006.800
26 dic 20232,51002,57002,50002,57002,570037.800
22 dic 20232,50002,53502,50002,51002,510015.200
21 dic 20232,50002,52002,49002,50002,500035.300
20 dic 20232,47002,48502,47002,48002,48004.100
19 dic 20232,43002,53802,43002,52002,520027.500
18 dic 20232,45002,48002,40102,42002,42008.400
15 dic 20232,46102,48002,45002,47002,47004.800
14 dic 20232,50002,50002,44002,46002,460032.000
13 dic 20232,45002,46502,43002,46202,46206.200
12 dic 20232,43002,50002,43002,49002,490022.600
11 dic 20232,50002,50002,44502,46002,460020.600
08 dic 20232,49002,50002,48002,48002,48003.000
07 dic 20232,44002,49002,42002,47002,470030.900
06 dic 20232,42002,50002,42002,47002,470015.500
05 dic 20232,40002,53002,40002,45502,455031.600
04 dic 20232,47002,53002,45002,47002,470045.400
*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...