Italia markets close in 2 hours 23 minutes

Ballard Power Systems Inc. (BLDP)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,5500-0,0300 (-1,16%)
Alla chiusura: 04:00PM EDT
2,6700 +0,12 (+4,71%)
Preborsa: 09:04AM EDT
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 20242,59002,60002,51002,55002,55001.734.000
14 giu 20242,68002,70002,58002,58002,58001.616.100
13 giu 20242,79002,83002,70002,71002,71001.344.900
12 giu 20242,84002,94002,76002,76002,76002.559.300
11 giu 20242,75002,80002,72002,78002,78001.101.400
10 giu 20242,69002,82002,66002,79002,79001.242.100
07 giu 20242,74002,78002,68002,72002,72001.951.600
06 giu 20242,85002,85002,78002,79002,79002.356.500
05 giu 20242,98003,00002,81002,87002,87002.963.100
04 giu 20243,02003,02002,90002,92002,92001.974.300
03 giu 20243,12003,16002,99003,05003,05002.174.900
31 mag 20243,18003,23003,04003,09003,09001.826.700
30 mag 20243,04003,16003,03003,15003,15001.684.300
29 mag 20243,08003,11002,99003,03003,03001.536.200
28 mag 20243,18003,20003,08003,13003,13001.966.300
24 mag 20242,99003,12002,99003,09003,09001.213.800
23 mag 20243,14003,14002,98003,00003,00001.880.900
22 mag 20242,98003,21002,95003,11003,11003.463.100
21 mag 20243,01003,08002,99002,99002,99001.085.300
20 mag 20243,02003,09003,00003,08003,08001.145.700
17 mag 20243,15003,16003,06003,07003,07004.723.000
16 mag 20243,10003,18003,09003,14003,14001.318.600
15 mag 20243,27003,28003,11003,13003,13002.205.800
14 mag 20243,22003,34003,16003,20003,20004.594.300
13 mag 20242,84003,05002,84003,01003,01002.379.900
10 mag 20243,09003,18002,83002,83002,83003.189.300
09 mag 20242,87003,13002,87003,07003,07004.428.000
08 mag 20242,79002,92002,73002,88002,88002.988.100
07 mag 20242,73002,94002,73002,84002,84004.603.300
06 mag 20242,86002,91002,83002,83002,83002.061.500
03 mag 20242,78002,88002,78002,81002,81002.600.300
02 mag 20242,70002,74002,61002,73002,73002.548.300
01 mag 20242,64002,78002,59002,66002,66002.916.300
30 apr 20242,66002,69002,61002,63002,63001.854.800
29 apr 20242,59002,74002,59002,69002,69003.551.500
26 apr 20242,50002,60002,48002,60002,60002.283.600
25 apr 20242,51002,51002,42002,47002,47002.728.600
24 apr 20242,61002,63002,51002,54002,54002.125.100
23 apr 20242,61002,71002,56002,61002,61002.427.600
22 apr 20242,67002,67002,53002,58002,58003.408.300
19 apr 20242,66002,70002,60002,63002,63002.715.600
18 apr 20242,74002,78002,67002,69002,69001.502.400
17 apr 20242,74002,76002,67002,72002,72002.105.300
16 apr 20242,78002,80002,71002,72002,72003.140.300
15 apr 20242,94002,97002,76002,79002,79002.590.800
12 apr 20243,03003,10002,94002,94002,94001.883.400
11 apr 20243,16003,21003,04003,08003,08001.421.700
10 apr 20243,11003,18003,07003,15003,15002.326.300
09 apr 20243,18003,38003,18003,26003,26004.458.600
08 apr 20243,17003,23003,09003,14003,14001.757.700
05 apr 20243,17003,23003,10003,15003,15001.980.900
04 apr 20243,27003,37003,15003,19003,19004.105.500
03 apr 20243,13003,24003,07003,24003,24002.821.500
02 apr 20243,19003,23003,09003,13003,13004.361.600
01 apr 20243,13003,31003,01003,27003,270016.929.600
28 mar 20242,80002,85002,77002,78002,78002.250.800
27 mar 20242,72002,80002,67002,78002,78002.495.700
26 mar 20242,74002,77002,66002,66002,66001.667.100
25 mar 20242,76002,87002,72002,72002,72001.832.100
22 mar 20242,83002,84002,75002,77002,77001.808.000
21 mar 20242,86002,90002,81002,85002,85002.233.100
20 mar 20242,72002,89002,66002,85002,85003.226.000
19 mar 20242,70002,76002,68002,75002,75002.347.900
18 mar 20242,78002,81002,72002,74002,74002.085.800
15 mar 20242,74002,80002,66002,78002,78003.824.200
14 mar 20242,83002,84002,70002,73002,73004.462.200
13 mar 20242,85002,88002,75002,79002,79005.328.400
12 mar 20243,02003,02002,82002,88002,88003.120.500
11 mar 20243,36003,36002,97003,00003,00005.661.600
08 mar 20243,24003,37003,24003,31003,31004.404.900
07 mar 20243,25003,29003,21003,24003,24001.842.900
06 mar 20243,20003,32003,19003,24003,24002.805.100
05 mar 20243,17003,23003,12003,15003,15003.009.100
04 mar 20243,22003,24003,13003,20003,20002.091.200
01 mar 20243,08003,29003,06003,22003,22002.970.100
29 feb 20243,11003,26003,08003,14003,14003.764.000
28 feb 20243,06003,12003,04003,05003,05002.220.800
27 feb 20242,97003,11002,95003,11003,11003.319.000
26 feb 20242,91002,98002,87002,93002,93001.595.500
23 feb 20242,98003,02002,87002,93002,93002.094.200
22 feb 20243,09003,10002,98002,99002,99003.517.800
21 feb 20243,05003,12003,02003,07003,07001.527.500
20 feb 20243,17003,19003,07003,11003,11002.732.800
16 feb 20243,20003,27003,15003,24003,24001.836.000
15 feb 20243,24003,33003,22003,26003,26002.380.700
14 feb 20243,09003,25003,09003,24003,24002.553.400
13 feb 20243,20003,21003,03003,07003,07002.307.500
12 feb 20243,23003,40003,22003,33003,33003.420.000
09 feb 20243,15003,26003,13003,23003,23001.945.700
08 feb 20243,10003,19003,08003,15003,15001.621.500
07 feb 20243,18003,24003,11003,13003,13002.521.400
06 feb 20243,00003,18002,97003,17003,17002.332.900
05 feb 20243,20003,20002,96003,02003,02003.595.000
02 feb 20243,32003,32003,19003,27003,27002.555.000
01 feb 20243,37003,66003,27003,35003,35005.575.600
31 gen 20243,26003,37003,24003,28003,28007.260.700
30 gen 20243,40003,41003,24003,24003,24001.469.300
29 gen 20243,29003,45003,20003,44003,44001.805.000
26 gen 20243,33003,41003,27003,28003,28001.052.300
25 gen 20243,44003,48003,30003,32003,32001.897.300
*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...