Italia markets closed

Allbirds, Inc. (BIRD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,8700+0,0100 (+0,35%)
Alla chiusura: 04:00PM EST
2,8900 +0,02 (+0,70%)
Dopo ore: 04:30PM EST
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 20222,87002,88002,72502,87002,87002.153.875
02 dic 20222,76002,91502,74002,86002,86001.864.800
01 dic 20222,87003,09002,85002,86002,86002.155.900
30 nov 20222,59002,88002,56002,88002,88003.095.500
29 nov 20222,65002,66002,53002,58002,58001.593.400
28 nov 20222,80002,85002,58002,61002,61001.536.000
25 nov 20222,80002,88002,79502,83002,8300475.200
23 nov 20222,71002,81002,67002,79002,79001.149.000
22 nov 20222,75002,77002,66002,71002,7100829.200
21 nov 20222,92002,92002,70002,76002,76001.274.100
18 nov 20223,03003,03002,90002,92002,92001.051.100
17 nov 20222,82003,10002,78502,94002,94001.528.700
16 nov 20222,91002,97002,68502,89002,89001.806.600
15 nov 20222,94003,05002,81002,98002,98002.912.100
14 nov 20222,85002,93002,65502,86002,86002.386.600
11 nov 20222,64002,87002,63002,83002,83003.175.700
10 nov 20222,66002,72502,50002,64002,64004.036.400
09 nov 20222,99002,99002,50002,51002,51003.075.400
08 nov 20223,07003,07002,74002,80002,80002.197.000
07 nov 20223,04003,08002,91003,03003,03001.179.100
04 nov 20223,17003,19002,94003,01003,01001.434.000
03 nov 20223,22003,22003,05003,07003,0700977.900
02 nov 20223,38003,40003,18003,19003,1900952.400
01 nov 20223,49003,58003,39003,40003,4000799.000
31 ott 20223,34003,48003,29003,44003,4400741.900
28 ott 20223,36003,39003,25503,34003,3400952.700
27 ott 20223,43003,43003,31503,32003,3200645.400
26 ott 20223,44003,51003,36003,37003,3700846.300
25 ott 20223,31003,52003,30003,44003,4400988.800
24 ott 20223,34003,37003,18003,31003,3100651.300
21 ott 20223,24003,36003,18003,32003,3200944.600
20 ott 20223,23003,37003,15003,23003,23001.127.900
19 ott 20223,22003,29003,15003,23003,2300754.000
18 ott 20223,39003,46003,20503,26003,2600856.000
17 ott 20223,20003,35903,20003,30003,30001.173.400
14 ott 20223,27003,33103,10003,14003,14002.014.100
13 ott 20223,05003,29502,91003,22003,22001.615.600
12 ott 20223,11003,15003,04003,09003,09001.228.300
11 ott 20223,04003,21803,00003,11003,11001.005.400
10 ott 20223,15003,15003,01503,06003,06001.387.200
07 ott 20223,17003,21003,04003,11003,11001.591.400
06 ott 20223,31003,43003,18503,23003,23001.062.400
05 ott 20223,30003,36503,22503,33003,33001.126.400
04 ott 20223,27003,39003,24503,37003,37002.074.000
03 ott 20223,07003,23503,00003,18003,18001.304.000
30 set 20223,08003,11002,83503,04003,04001.761.800
29 set 20223,24003,24003,01003,06003,06001.171.800
28 set 20223,04003,32003,02503,30003,30002.274.200
27 set 20223,12003,15502,95002,99002,99002.701.300
26 set 20223,19003,32903,01503,05003,05002.065.200
23 set 20223,25003,29003,09503,19003,19001.345.000
22 set 20223,50003,50003,28003,32003,32001.441.200
21 set 20223,66003,68103,42003,45003,45001.432.500
20 set 20223,79003,79003,59503,65003,65001.490.100
19 set 20223,79003,79503,69003,76003,76001.266.300
16 set 20223,78003,86003,70003,79003,79001.311.200
15 set 20223,96004,02503,82003,87003,87001.081.800
14 set 20223,90003,95003,76003,94003,94001.339.800
13 set 20224,09004,09003,87003,87003,87001.385.700
12 set 20224,22004,27504,11004,20004,20001.391.200
09 set 20224,11004,26004,06004,15004,15001.165.200
08 set 20224,02004,10003,91004,04004,04001.203.000
07 set 20223,86004,07003,86004,06004,06001.401.000
06 set 20223,97004,00003,81003,92003,92001.024.400
02 set 20223,98004,03503,81503,90003,90001.208.400
01 set 20224,04004,04003,85004,00004,00001.444.900
31 ago 20224,16004,21003,98104,11004,11002.336.500
30 ago 20224,20004,22004,03304,15004,15001.091.300
29 ago 20224,24004,37004,13404,18004,18001.067.200
26 ago 20224,45004,49004,20504,25004,2500983.100
25 ago 20224,37004,65004,31004,43004,43001.877.400
24 ago 20224,17004,40004,10004,31004,31001.969.600
23 ago 20224,24004,33004,13004,17004,17001.674.800
22 ago 20224,31004,35004,16004,21004,21001.960.000
19 ago 20224,74004,75004,41504,43004,43001.606.100
18 ago 20224,85004,87004,71004,82004,82001.142.500
17 ago 20225,11005,16504,85004,87004,87001.562.300
16 ago 20225,20005,36005,05005,26005,26001.708.100
15 ago 20225,24005,41505,15005,20005,20001.325.900
12 ago 20224,77005,26004,77005,26005,26002.208.500
11 ago 20224,74005,02004,62004,68004,68001.611.200
10 ago 20224,52004,86504,49004,68004,68003.099.800
09 ago 20224,90004,95004,20004,58004,58007.776.200
08 ago 20225,34005,74005,27005,67005,67003.661.100
05 ago 20224,89005,39004,89005,27005,27003.093.500
04 ago 20224,88005,04504,84504,96004,96001.479.200
03 ago 20224,87005,15004,86004,87004,87002.962.800
02 ago 20224,98004,98004,73004,81004,81002.192.100
01 ago 20225,07005,15504,99505,03005,03001.387.500
29 lug 20225,25005,29505,04005,14005,14001.976.900
28 lug 20224,79005,16004,68005,13005,13002.454.300
27 lug 20224,78004,83504,56004,75004,75001.774.900
26 lug 20225,03005,03004,64004,70004,70001.984.000
25 lug 20225,08005,19504,92005,14005,1400997.700
22 lug 20225,55005,56004,99005,11005,11001.808.700
21 lug 20225,50005,58005,32005,41005,41001.170.800
20 lug 20225,20005,55005,00505,53005,53002.584.200
19 lug 20225,14005,38005,14005,34005,34001.622.500
18 lug 20225,11005,36005,04505,08005,08001.919.600
15 lug 20224,97005,03004,86505,02005,02001.288.100
*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...