BLDP - Ballard Power Systems Inc.
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 giu 2023 | 4,3900 | 4,4100 | 4,2500 | 4,3100 | 4,3100 | 3.028.300 |
| 01 giu 2023 | 4,1500 | 4,3400 | 4,0600 | 4,3000 | 4,3000 | 2.795.000 |
| 31 mag 2023 | 4,2600 | 4,2600 | 3,9800 | 4,1800 | 4,1800 | 4.095.100 |
| 30 mag 2023 | 4,3700 | 4,4800 | 4,2200 | 4,2800 | 4,2800 | 3.349.000 |
| 26 mag 2023 | 4,3400 | 4,3800 | 4,2600 | 4,3000 | 4,3000 | 1.725.900 |
| 25 mag 2023 | 4,3700 | 4,4200 | 4,2700 | 4,3400 | 4,3400 | 2.085.400 |
| 24 mag 2023 | 4,4800 | 4,4900 | 4,3300 | 4,4000 | 4,4000 | 1.943.700 |
| 23 mag 2023 | 4,5700 | 4,6700 | 4,4900 | 4,5700 | 4,5700 | 3.694.500 |
| 22 mag 2023 | 4,3500 | 4,8100 | 4,3400 | 4,7200 | 4,7200 | 3.866.500 |
| 19 mag 2023 | 4,5400 | 4,6100 | 4,3300 | 4,3600 | 4,3600 | 5.008.700 |
| 18 mag 2023 | 4,5100 | 4,5800 | 4,4200 | 4,5300 | 4,5300 | 2.772.300 |
| 17 mag 2023 | 4,3500 | 4,5500 | 4,3100 | 4,5500 | 4,5500 | 2.110.800 |
| 16 mag 2023 | 4,4500 | 4,4700 | 4,2700 | 4,3300 | 4,3300 | 5.055.200 |
| 15 mag 2023 | 4,3400 | 4,5300 | 4,2600 | 4,5200 | 4,5200 | 3.068.800 |
| 12 mag 2023 | 4,4300 | 4,6000 | 4,3300 | 4,3600 | 4,3600 | 2.501.400 |
| 11 mag 2023 | 4,2700 | 4,4700 | 4,2200 | 4,4000 | 4,4000 | 3.596.500 |
| 10 mag 2023 | 4,2800 | 4,3200 | 4,1300 | 4,2500 | 4,2500 | 2.876.900 |
| 09 mag 2023 | 4,4900 | 4,5500 | 4,3800 | 4,4100 | 4,4100 | 3.984.400 |
| 08 mag 2023 | 4,7900 | 4,8000 | 4,4700 | 4,5900 | 4,5900 | 3.215.800 |
| 05 mag 2023 | 4,3600 | 4,6400 | 4,3600 | 4,6400 | 4,6400 | 2.904.100 |
| 04 mag 2023 | 4,2700 | 4,3900 | 4,2500 | 4,3200 | 4,3200 | 2.484.000 |
| 03 mag 2023 | 4,2000 | 4,4000 | 4,1700 | 4,2700 | 4,2700 | 2.886.900 |
| 02 mag 2023 | 4,2500 | 4,2500 | 4,0700 | 4,2200 | 4,2200 | 3.175.400 |
| 01 mag 2023 | 4,4100 | 4,4300 | 4,2200 | 4,2600 | 4,2600 | 2.402.000 |
| 28 apr 2023 | 4,3000 | 4,4500 | 4,2900 | 4,4200 | 4,4200 | 1.723.800 |
| 27 apr 2023 | 4,3200 | 4,4000 | 4,2900 | 4,3500 | 4,3500 | 2.135.600 |
| 26 apr 2023 | 4,3400 | 4,3700 | 4,2200 | 4,2700 | 4,2700 | 2.761.900 |
| 25 apr 2023 | 4,5100 | 4,5300 | 4,3700 | 4,3800 | 4,3800 | 3.178.200 |
| 24 apr 2023 | 4,5600 | 4,6200 | 4,5100 | 4,6000 | 4,6000 | 1.776.200 |
| 21 apr 2023 | 4,6400 | 4,6400 | 4,5300 | 4,6000 | 4,6000 | 1.853.700 |
| 20 apr 2023 | 4,7000 | 4,7500 | 4,6300 | 4,6600 | 4,6600 | 1.460.900 |
| 19 apr 2023 | 4,7200 | 4,8100 | 4,6700 | 4,7600 | 4,7600 | 1.650.300 |
| 18 apr 2023 | 5,0300 | 5,0400 | 4,8000 | 4,8400 | 4,8400 | 2.010.100 |
| 17 apr 2023 | 4,9700 | 5,0400 | 4,9000 | 5,0200 | 5,0200 | 2.138.900 |
| 14 apr 2023 | 5,1200 | 5,1300 | 4,9300 | 4,9700 | 4,9700 | 2.050.600 |
| 13 apr 2023 | 5,1000 | 5,2100 | 5,0600 | 5,1200 | 5,1200 | 1.482.000 |
| 12 apr 2023 | 5,2900 | 5,3300 | 5,0500 | 5,0500 | 5,0500 | 1.521.700 |
| 11 apr 2023 | 5,0500 | 5,2200 | 5,0400 | 5,2000 | 5,2000 | 1.957.800 |
| 10 apr 2023 | 4,9000 | 5,0300 | 4,8500 | 5,0200 | 5,0200 | 1.871.100 |
| 06 apr 2023 | 5,0000 | 5,0500 | 4,8300 | 4,9400 | 4,9400 | 2.185.300 |
| 05 apr 2023 | 5,2300 | 5,2900 | 4,9200 | 4,9800 | 4,9800 | 2.506.500 |
| 04 apr 2023 | 5,5300 | 5,5300 | 5,2100 | 5,2800 | 5,2800 | 2.380.700 |
| 03 apr 2023 | 5,5400 | 5,6100 | 5,4000 | 5,5000 | 5,5000 | 1.930.000 |
| 31 mar 2023 | 5,4200 | 5,6200 | 5,3600 | 5,5700 | 5,5700 | 2.541.400 |
| 30 mar 2023 | 5,5100 | 5,6000 | 5,3100 | 5,3700 | 5,3700 | 2.315.600 |
| 29 mar 2023 | 5,2800 | 5,4200 | 5,2000 | 5,4000 | 5,4000 | 3.129.100 |
| 28 mar 2023 | 5,1300 | 5,2200 | 5,1000 | 5,1700 | 5,1700 | 1.829.300 |
| 27 mar 2023 | 5,3100 | 5,3200 | 5,0200 | 5,1800 | 5,1800 | 2.458.700 |
| 24 mar 2023 | 5,2500 | 5,3400 | 5,1800 | 5,2600 | 5,2600 | 2.573.200 |
| 23 mar 2023 | 5,2800 | 5,7000 | 5,2500 | 5,3800 | 5,3800 | 4.462.500 |
| 22 mar 2023 | 5,3700 | 5,4800 | 5,1900 | 5,1900 | 5,1900 | 4.315.100 |
| 21 mar 2023 | 5,1100 | 5,4200 | 5,1100 | 5,3700 | 5,3700 | 3.394.200 |
| 20 mar 2023 | 4,9300 | 5,2700 | 4,8500 | 5,0500 | 5,0500 | 4.179.300 |
| 17 mar 2023 | 5,1200 | 5,1200 | 4,7700 | 4,9700 | 4,9700 | 4.929.800 |
| 16 mar 2023 | 5,0200 | 5,1800 | 4,9300 | 5,1200 | 5,1200 | 3.077.100 |
| 15 mar 2023 | 5,1700 | 5,2000 | 4,8600 | 5,0300 | 5,0300 | 3.928.600 |
| 14 mar 2023 | 5,4300 | 5,5400 | 5,2700 | 5,3500 | 5,3500 | 2.880.600 |
| 13 mar 2023 | 5,1400 | 5,4100 | 5,0600 | 5,3000 | 5,3000 | 2.567.200 |
| 10 mar 2023 | 5,5600 | 5,5700 | 5,1900 | 5,2800 | 5,2800 | 2.976.200 |
| 09 mar 2023 | 5,7600 | 5,9400 | 5,5500 | 5,5900 | 5,5900 | 2.357.500 |
| 08 mar 2023 | 5,6800 | 5,7900 | 5,5200 | 5,7900 | 5,7900 | 1.642.800 |
| 07 mar 2023 | 5,7600 | 5,8100 | 5,5800 | 5,6600 | 5,6600 | 1.572.100 |
| 06 mar 2023 | 5,9500 | 6,0600 | 5,7800 | 5,7800 | 5,7800 | 3.516.200 |
| 03 mar 2023 | 5,5100 | 5,8900 | 5,4800 | 5,8700 | 5,8700 | 3.068.100 |
| 02 mar 2023 | 5,5200 | 5,5300 | 5,2800 | 5,4800 | 5,4800 | 3.396.300 |
| 01 mar 2023 | 5,7200 | 5,8700 | 5,6000 | 5,6700 | 5,6700 | 1.830.300 |
| 28 feb 2023 | 5,6200 | 5,7700 | 5,5800 | 5,6900 | 5,6900 | 1.162.700 |
| 27 feb 2023 | 5,5900 | 5,6900 | 5,5100 | 5,6500 | 5,6500 | 2.033.200 |
| 24 feb 2023 | 5,5700 | 5,6300 | 5,4400 | 5,5300 | 5,5300 | 2.034.200 |
| 23 feb 2023 | 5,8300 | 5,8600 | 5,6200 | 5,7600 | 5,7600 | 1.492.900 |
| 22 feb 2023 | 5,6600 | 5,7500 | 5,5600 | 5,7200 | 5,7200 | 1.626.600 |
| 21 feb 2023 | 6,0100 | 6,0800 | 5,5300 | 5,5900 | 5,5900 | 5.038.900 |
| 17 feb 2023 | 6,1100 | 6,1800 | 6,0100 | 6,1600 | 6,1600 | 1.406.900 |
| 16 feb 2023 | 6,3700 | 6,4100 | 6,1600 | 6,1700 | 6,1700 | 2.072.200 |
| 15 feb 2023 | 6,0600 | 6,5100 | 6,0400 | 6,5000 | 6,5000 | 2.564.300 |
| 14 feb 2023 | 6,1000 | 6,2000 | 5,9100 | 6,1800 | 6,1800 | 2.169.200 |
| 13 feb 2023 | 6,1700 | 6,2800 | 6,0000 | 6,1900 | 6,1900 | 1.579.100 |
| 10 feb 2023 | 6,0500 | 6,2000 | 5,9600 | 6,1400 | 6,1400 | 1.481.900 |
| 09 feb 2023 | 6,4600 | 6,6200 | 6,1000 | 6,1500 | 6,1500 | 2.503.800 |
| 08 feb 2023 | 6,4700 | 6,6200 | 6,3700 | 6,3800 | 6,3800 | 1.740.700 |
| 07 feb 2023 | 6,4700 | 6,5400 | 6,2200 | 6,4700 | 6,4700 | 2.466.000 |
| 06 feb 2023 | 6,5700 | 6,6100 | 6,3900 | 6,4800 | 6,4800 | 1.747.400 |
| 03 feb 2023 | 6,7900 | 6,9200 | 6,5500 | 6,6000 | 6,6000 | 3.156.100 |
| 02 feb 2023 | 6,9000 | 7,1000 | 6,7500 | 6,9400 | 6,9400 | 3.340.700 |
| 01 feb 2023 | 6,6000 | 6,8400 | 6,4100 | 6,7300 | 6,7300 | 2.332.600 |
| 31 gen 2023 | 6,2900 | 6,5500 | 6,2800 | 6,5300 | 6,5300 | 2.503.700 |
| 30 gen 2023 | 6,3200 | 6,4400 | 6,1900 | 6,2300 | 6,2300 | 2.472.600 |
| 27 gen 2023 | 6,2000 | 6,5000 | 6,1100 | 6,4600 | 6,4600 | 2.188.900 |
| 26 gen 2023 | 6,5300 | 6,5900 | 6,0600 | 6,2400 | 6,2400 | 3.172.000 |
| 25 gen 2023 | 6,0800 | 6,4700 | 5,9500 | 6,4300 | 6,4300 | 3.088.000 |
| 24 gen 2023 | 6,2800 | 6,4200 | 6,1900 | 6,2300 | 6,2300 | 1.949.400 |
| 23 gen 2023 | 5,8700 | 6,3500 | 5,7700 | 6,3200 | 6,3200 | 3.543.500 |
| 20 gen 2023 | 5,5700 | 5,7800 | 5,5100 | 5,7700 | 5,7700 | 2.404.000 |
| 19 gen 2023 | 5,9300 | 6,0000 | 5,4700 | 5,4900 | 5,4900 | 4.218.400 |
| 18 gen 2023 | 6,2400 | 6,4600 | 6,1100 | 6,1200 | 6,1200 | 2.782.900 |
| 17 gen 2023 | 6,1200 | 6,1800 | 5,9700 | 6,1600 | 6,1600 | 2.660.800 |
| 13 gen 2023 | 5,8100 | 6,0500 | 5,7700 | 6,0300 | 6,0300 | 2.769.500 |
| 12 gen 2023 | 5,8300 | 5,9400 | 5,5600 | 5,9200 | 5,9200 | 3.300.200 |
| 11 gen 2023 | 5,7800 | 5,8700 | 5,6700 | 5,7700 | 5,7700 | 4.297.900 |
| 10 gen 2023 | 5,5400 | 5,7100 | 5,4400 | 5,7100 | 5,7100 | 2.425.900 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.