Italia markets open in 1 hour 9 minutes

BIMI Holdings Inc. (BIMI)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,1700-0,0200 (-1,68%)
Alla chiusura: 04:00PM EDT
1,1700 0,00 (0,00%)
Dopo ore: 06:37PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20241,14001,22001,13001,17001,170018.800
30 apr 20241,17001,20001,06001,19001,190060.100
29 apr 20241,23001,27001,09001,17001,170019.000
26 apr 20241,20001,30001,16001,23001,230041.000
25 apr 20241,11001,23001,10001,19001,190050.900
24 apr 20241,21001,27001,20001,21001,210031.900
23 apr 20241,12001,44001,12001,32001,320085.600
22 apr 20241,21001,26001,10001,12001,120068.800
19 apr 20241,32001,33001,10001,28001,280030.200
18 apr 20241,41001,47001,06001,34001,3400124.800
17 apr 20241,75002,10001,41001,41001,4100253.700
16 apr 20241,35001,74001,32001,59001,5900245.000
15 apr 20241,05001,36001,01001,31001,3100122.800
12 apr 20241,17001,17001,03001,04001,040056.000
11 apr 20241,28001,31001,13001,13001,130069.900
10 apr 20241,31001,33001,25001,27001,270026.800
09 apr 20241,41001,41001,30001,34001,340031.800
08 apr 20241,64001,64001,33001,35001,350036.000
05 apr 20241,51001,65001,51001,55001,550017.000
04 apr 20241,53001,57001,50001,56001,56007.500
03 apr 20241,57001,57001,48001,50001,500018.500
02 apr 20241,61001,68001,45001,47001,470027.400
01 apr 20241,67001,68001,40001,61001,610077.200
28 mar 20241,70001,95001,61001,68001,680044.000
27 mar 20241,99001,99001,75001,82001,820034.600
26 mar 20241,94002,09001,84001,98001,980022.400
25 mar 20241,52002,07001,49001,85001,8500112.100
22 mar 20241,85002,10001,56001,58001,580093.700
21 mar 20242,20002,38001,82001,84001,840077.200
20 mar 20242,44002,81002,01002,21002,210075.700
19 mar 20242,63002,79002,41002,53002,530021.500
18 mar 20242,80003,16002,60002,70002,700040.800
15 mar 20242,65002,96002,65002,81002,81009.500
14 mar 20242,83003,07002,51002,56002,560019.800
13 mar 20243,37003,40002,80002,80002,800056.700
12 mar 20243,67003,67003,31003,32003,320014.000
11 mar 20243,86003,93003,38003,55003,550016.600
08 mar 20243,93003,93003,61003,80003,800019.400
07 mar 20243,36003,98003,36003,92003,920028.100
06 mar 20243,29003,55003,20003,44003,440025.100
05 mar 20243,30003,44003,30003,32003,32005.200
04 mar 20243,66003,69003,36003,37003,370044.600
01 mar 20243,80003,86003,54003,68003,680019.000
29 feb 20243,98003,98003,83003,87003,870036.900
28 feb 20244,07004,10003,92004,00004,000019.000
27 feb 20244,00004,13003,86003,99003,990037.500
26 feb 20244,04004,10003,66003,97003,970032.300
23 feb 20243,27004,00003,27003,97003,970053.900
22 feb 20243,56003,56003,14003,38003,380019.500
21 feb 20243,41003,83003,40003,56003,560096.400
20 feb 20243,13003,40002,92003,33003,330056.700
16 feb 20242,91003,50002,90003,05003,0500214.500
15 feb 20242,92002,92002,88002,88002,88003.800
14 feb 20242,84002,93002,80002,91002,910010.000
13 feb 20242,80002,86002,80002,81002,81005.500
12 feb 20242,79002,84002,72002,80002,800027.800
09 feb 20242,65002,78002,65002,71002,710017.900
08 feb 20242,30002,71002,30002,65002,650028.700
07 feb 20242,45002,45002,23002,37002,370023.100
06 feb 20242,36002,60002,36002,38002,380018.000
05 feb 20242,42002,53002,21002,41002,410027.200
02 feb 20242,70002,71002,51002,51002,510015.500
01 feb 20242,65002,85002,65002,67002,670010.900
31 gen 20242,76002,82002,69002,77002,770010.200
30 gen 20242,80003,00002,80002,80002,800033.400
29 gen 20243,07003,07002,66002,86002,860018.100
26 gen 20243,20003,20002,70002,96002,960060.700
25 gen 20242,90003,20002,88003,18003,1800109.700
24 gen 20242,74003,04002,70002,82002,8200101.600
23 gen 20242,76002,97002,66002,70002,700028.300
22 gen 20242,22002,84002,20002,66002,6600149.200
19 gen 20242,24002,36002,20002,22002,220025.700
18 gen 20242,16002,18002,14002,14002,14006.500
17 gen 20242,24002,24002,20002,23002,230010.600
16 gen 20242,08002,37002,00002,20002,200040.300
12 gen 20242,15002,15002,10002,10002,10004.300
11 gen 20242,14002,14002,09002,10002,10004.700
10 gen 20242,11002,16002,09002,14002,14007.800
09 gen 20242,10002,19002,10002,11002,110038.400
08 gen 20242,11002,17002,01002,01002,010018.700
05 gen 20241,86002,11001,86002,11002,110014.200
04 gen 20241,87001,90001,87001,89001,890019.600
03 gen 20242,09002,09001,85001,91001,910014.700
02 gen 20242,25002,31002,00002,06002,060024.900
29 dic 20232,22002,39002,16002,19002,190038.500
28 dic 20232,17002,30002,10002,19002,190037.200
27 dic 20232,20002,20002,10002,20002,200015.400
26 dic 20232,18002,23002,18002,20002,20004.600
22 dic 20232,33002,34002,12002,25002,25007.300
21 dic 20232,49002,49002,20002,35002,350021.100
20 dic 20232,27002,40002,27002,37002,37008.200
19 dic 20232,55002,57002,27002,38002,380015.300
18 dic 20232,28002,58002,28002,58002,580021.100
15 dic 20232,60002,65002,22002,33002,330059.600
14 dic 20232,19002,49002,12002,48002,480053.000
13 dic 20232,10002,14002,03002,05002,050016.800
12 dic 20232,09002,13002,02002,02002,02009.300
11 dic 20232,10002,25002,07002,07002,07003.300
08 dic 20232,00002,18002,00002,09002,090017.500
07 dic 20232,00002,05001,98001,98001,980017.000
*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...