Italia markets close in 8 hours 18 minutes

Bluerock Homes Trust, Inc. (BHM)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,23-0,75 (-4,17%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202417,5817,5917,2317,2317,233.100
21 giu 202417,1117,9817,0517,9817,988.300
20 giu 202417,5017,5817,0517,0517,051.600
18 giu 202417,6917,7417,0117,0117,0110.100
17 giu 202417,2417,7017,2417,3717,372.700
14 giu 202417,6417,6417,6417,6417,64500
13 giu 202417,8017,8517,6417,6417,641.200
12 giu 202417,8417,8517,1017,8417,842.600
11 giu 202416,9717,7616,9717,4517,452.000
10 giu 202417,4817,5517,3417,3717,372.000
07 giu 202417,1517,5417,1517,5417,541.200
06 giu 202416,8017,1716,8017,1517,151.100
05 giu 202417,4017,4516,7517,0817,088.200
04 giu 202417,2017,2516,8117,0017,0011.500
03 giu 202416,9217,1016,8817,0917,091.500
31 mag 202416,9816,9816,3616,7516,756.400
30 mag 202417,0417,2516,7016,7016,701.900
29 mag 202416,9016,9816,9016,9816,981.100
28 mag 202417,1017,2516,9216,9216,923.300
24 mag 202417,1417,2516,9417,2517,251.500
23 mag 202417,4517,4517,4517,4517,45300
22 mag 202417,5017,5017,4017,4517,455.600
21 mag 202417,2917,5517,2717,5017,505.800
20 mag 202417,7017,7017,5017,6517,657.200
17 mag 202417,5017,5017,5017,5017,50500
16 mag 202417,1818,7117,1817,7917,795.000
15 mag 202417,2018,0217,2017,6217,628.700
14 mag 202417,2417,2417,1317,2217,221.600
13 mag 202417,3717,9417,0117,4117,411.700
10 mag 202417,5717,7417,0017,3717,376.300
09 mag 202417,0017,3417,0017,3417,343.500
08 mag 202417,1117,2517,1017,2517,251.600
07 mag 202417,1917,4516,7916,7916,797.800
06 mag 202416,8618,0016,8617,1917,196.100
03 mag 202417,3817,5017,1117,2517,251.300
02 mag 202417,1517,1516,9816,9816,98900
01 mag 202416,9816,9816,9816,9816,98500
30 apr 202416,4717,2316,4716,8316,831.900
29 apr 202417,1617,1616,8316,8316,83900
26 apr 202417,2017,2017,2017,2017,20500
25 apr 202415,8817,3415,8817,3417,344.300
24 apr 202416,8916,8916,8916,8916,89-
23 apr 202416,8916,9016,8816,8916,891.300
22 apr 202416,7616,7616,4116,5916,593.300
19 apr 202416,2816,9016,2816,7516,756.500
18 apr 202416,6816,6816,6816,6816,681.200
17 apr 202416,3716,7016,3716,4416,442.200
16 apr 202416,6316,8916,3516,7016,704.300
15 apr 202416,2716,7516,0316,7516,753.300
12 apr 202416,7216,7516,3516,3516,356.800
11 apr 202416,6316,8116,3516,3516,353.600
10 apr 202416,5516,7516,4816,7516,754.800
09 apr 202416,8416,8715,7116,6016,609.100
08 apr 202416,1616,9016,1616,4716,472.700
05 apr 202416,5716,9016,2516,4416,4413.600
04 apr 202416,3016,3015,6516,2516,255.700
03 apr 202416,7516,7516,1016,6516,652.400
02 apr 202416,7516,7516,3516,3516,351.400
01 apr 202416,7516,9016,5716,8716,872.400
28 mar 202416,6317,0016,3516,9716,979.100
27 mar 202417,0017,0116,6416,6416,643.700
26 mar 202416,7017,3316,7017,0017,004.900
25 mar 202416,9116,9816,5916,7616,7617.600
22 mar 202416,2816,9916,0816,9416,945.400
21 mar 202416,3416,8516,2416,2816,2810.200
20 mar 202416,5316,6516,0416,6516,656.500
19 mar 202416,1016,7816,1016,4416,447.800
18 mar 202416,2516,8916,1416,5016,5011.900
15 mar 202416,4916,4915,3416,1916,1914.700
14 mar 202415,1416,4014,8815,9015,9029.800
13 mar 202414,5015,5414,5015,0015,0020.800
12 mar 202414,9215,1914,5014,5014,505.300
11 mar 202415,0715,4915,0515,1515,156.400
08 mar 202414,5015,4014,5015,0115,018.200
07 mar 202414,5014,7014,5014,5014,504.200
06 mar 202414,6914,6914,5014,5014,505.800
05 mar 202414,5414,7414,3414,5014,507.100
04 mar 202414,7715,0414,5914,5914,5910.200
01 mar 202414,4415,0114,2614,8014,8014.200
29 feb 202414,8914,8914,0014,0014,005.100
28 feb 202415,2815,2814,6414,6414,6411.500
27 feb 202415,2215,4815,1015,3115,317.400
26 feb 202414,6814,9814,5014,9814,988.500
23 feb 202413,8714,8713,7514,7314,7321.300
22 feb 202413,8514,2013,7514,0014,007.500
21 feb 202413,7613,8013,5613,7013,703.200
20 feb 202413,3613,5513,3613,5513,554.500
16 feb 202413,6513,6513,3713,3713,373.600
15 feb 202413,6913,7213,4013,4013,403.000
14 feb 202413,7113,9613,5013,5013,503.400
13 feb 202413,9513,9513,7113,7113,713.300
12 feb 202414,1614,4013,9513,9513,959.100
09 feb 202413,9514,1713,8314,1714,177.000
08 feb 202413,7114,1513,7113,9613,964.900
07 feb 202414,0514,2413,7113,7113,713.500
06 feb 202413,8514,1413,8514,0014,003.900
05 feb 202414,1514,1513,8813,9013,905.000
02 feb 202413,3614,4013,3614,4014,406.100
01 feb 202413,6013,8413,3613,5413,5410.300
31 gen 202413,8413,8413,6013,6013,603.800
*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...