Italia markets closed

Ballard Power Systems Inc. (BLDP)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,3000+0,0500 (+2,22%)
Alla chiusura: 04:00PM EDT
2,2900 -0,01 (-0,43%)
Dopo ore: 04:47PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20242,30002,32002,25002,30002,30001.493.400
25 lug 20242,23002,30002,19002,25002,25001.948.900
24 lug 20242,30002,34002,22002,23002,23002.139.200
23 lug 20242,30002,33002,27002,30002,30001.648.800
22 lug 20242,33002,36002,26002,31002,31002.233.800
19 lug 20242,40002,40002,29002,29002,29003.279.200
18 lug 20242,47002,48002,36002,39002,39002.517.800
17 lug 20242,52002,58002,43002,47002,47002.289.200
16 lug 20242,58002,59002,44002,56002,56005.332.100
15 lug 20242,66002,67002,48002,54002,54003.493.600
12 lug 20242,50002,71002,50002,67002,67005.847.100
11 lug 20242,42002,52002,41002,48002,48002.749.500
10 lug 20242,40002,44002,32002,38002,38002.008.700
09 lug 20242,32002,38002,28002,37002,37001.510.200
08 lug 20242,33002,41002,33002,33002,33002.212.500
05 lug 20242,31002,35002,28002,34002,34001.523.300
03 lug 20242,18002,33002,18002,29002,29001.740.800
02 lug 20242,21002,24002,14002,17002,17002.186.400
01 lug 20242,27002,31002,21002,23002,23001.553.200
28 giu 20242,33002,35002,22002,25002,25001.995.300
27 giu 20242,29002,31002,25002,29002,29001.631.900
26 giu 20242,32002,36002,25002,28002,28002.597.900
25 giu 20242,49002,49002,28002,31002,31004.719.000
24 giu 20242,52002,56002,44002,45002,45002.812.100
21 giu 20242,67002,72002,51002,58002,58005.768.700
20 giu 20242,70002,71002,64002,67002,67002.037.800
18 giu 20242,62002,82002,61002,74002,74005.225.200
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
*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...