Italia markets open in 24 minutes

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,6000+0,0700 (+2,77%)
Alla chiusura: 04:00PM EDT
2,6700 +0,07 (+2,69%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20242,50002,74002,50002,60002,60005.328.100
30 apr 20242,50002,56002,42002,53002,53003.958.700
29 apr 20242,44002,54002,43102,52002,52003.002.100
26 apr 20242,34002,46002,32002,42002,42003.465.000
25 apr 20242,30002,32002,23002,31002,31002.631.700
24 apr 20242,42002,44002,30002,33002,33003.048.300
23 apr 20242,30002,46002,27002,35002,35003.335.000
22 apr 20242,32002,33002,18002,30002,30003.509.300
19 apr 20242,35002,38002,28002,29002,29002.670.100
18 apr 20242,40002,49002,33002,36002,36002.768.700
17 apr 20242,41002,46502,35002,38002,38002.861.800
16 apr 20242,33002,40002,24002,37002,37003.553.400
15 apr 20242,49002,49002,27002,29002,29005.295.900
12 apr 20242,57002,58902,47002,48002,48002.785.600
11 apr 20242,56002,62002,49502,57002,57002.640.700
10 apr 20242,52002,59502,49002,53002,53004.212.200
09 apr 20242,69002,74002,60502,65002,65003.983.300
08 apr 20242,71002,80002,66002,67002,67003.137.300
05 apr 20242,75002,76002,67502,70002,70003.432.500
04 apr 20242,89002,96002,75002,77002,77004.881.300
03 apr 20242,79002,87002,73002,83002,83003.873.500
02 apr 20242,87002,88002,76002,81002,81002.986.500
01 apr 20243,02003,04002,88002,98002,98004.551.800
28 mar 20243,00003,14002,91003,01003,01009.117.500
27 mar 20242,64002,99002,60502,98002,980010.886.600
26 mar 20242,59002,69002,55002,60002,60005.685.900
25 mar 20242,43002,53002,40002,52002,52009.029.600
22 mar 20242,61002,61002,38002,39002,39009.324.400
21 mar 20242,74002,78002,57002,62002,62005.855.200
20 mar 20242,60002,78002,54002,70002,70008.102.600
19 mar 20242,67002,69002,53002,59002,59009.084.100
18 mar 20242,95002,95002,71002,71502,71507.264.300
15 mar 20243,17003,20002,81002,92002,920016.010.300
14 mar 20243,39003,51003,25003,43003,430016.406.300
13 mar 20243,14003,38003,07003,31003,31008.802.400
12 mar 20243,13003,21002,95003,14003,14008.088.000
11 mar 20243,20003,34003,10003,11003,11008.933.000
08 mar 20243,17003,34603,15003,19003,19006.969.900
07 mar 20243,12003,18803,05503,11003,11005.661.900
06 mar 20243,07003,27003,00003,12003,12008.843.700
05 mar 20242,98003,06502,90002,97002,97005.661.600
04 mar 20243,26003,28003,04003,04003,04006.830.900
01 mar 20243,20003,30003,10003,23003,23005.829.000
29 feb 20243,17003,38003,07003,18003,18007.580.800
28 feb 20243,12003,17003,00003,07003,07006.244.000
27 feb 20243,19003,27003,09003,15003,15006.953.200
26 feb 20242,86003,17002,83003,15003,15007.881.100
23 feb 20242,90002,98002,78002,89002,89004.805.700
22 feb 20243,01003,06002,83502,91002,91007.545.700
21 feb 20243,04003,16002,95502,99002,99005.568.600
20 feb 20243,31003,32503,04003,09003,09008.609.900
16 feb 20243,39003,45003,24003,35003,35008.033.100
15 feb 20243,49003,62003,19003,49003,490013.995.700
14 feb 20243,16003,55002,97003,54003,540026.593.300
13 feb 20242,74002,78002,64002,68002,68005.101.400
12 feb 20242,80003,04002,77002,93002,93008.523.700
09 feb 20242,82002,87002,71002,79002,79006.088.600
08 feb 20242,53002,76002,47502,74002,74005.860.300
07 feb 20242,47002,56002,40002,53002,53004.011.100
06 feb 20242,29002,47002,24002,45002,45005.222.200
05 feb 20242,37002,37402,22002,26002,26005.835.800
02 feb 20242,48002,50002,39002,42002,42003.796.500
01 feb 20242,46002,54002,35002,53002,53004.501.500
31 gen 20242,53002,63502,40002,40002,40005.563.300
30 gen 20242,58002,62002,51502,54002,54004.067.500
29 gen 20242,46002,66502,43002,65002,65006.146.400
26 gen 20242,45002,52002,44002,47002,47002.614.900
25 gen 20242,51002,54902,39502,46002,46004.193.000
24 gen 20242,72002,73502,47002,53002,53005.754.300
23 gen 20242,64002,71002,55002,67002,67006.887.500
22 gen 20242,53002,70002,45002,58002,58007.389.700
19 gen 20242,26002,52002,19002,50002,50007.758.400
18 gen 20242,40002,43002,18002,24002,24009.188.500
17 gen 20242,23002,34002,18002,29502,29504.634.600
16 gen 20242,50002,54002,25002,32002,320010.624.900
12 gen 20242,67002,78002,54002,54002,54006.282.200
11 gen 20242,74002,77002,60002,68002,68007.403.300
10 gen 20242,88002,90002,70002,84002,84007.558.200
09 gen 20242,98002,99502,84502,86002,86008.809.900
08 gen 20243,16003,24002,98003,03003,030018.333.000
05 gen 20242,75002,96002,72002,82002,82006.130.800
04 gen 20242,91002,97002,78002,80002,80008.245.400
03 gen 20243,08003,10002,88002,91002,910012.770.800
02 gen 20243,35003,46903,16003,17003,17009.026.300
29 dic 20233,67003,67003,33003,39003,390015.004.900
28 dic 20233,71003,97003,58003,69003,690017.452.600
27 dic 20234,29004,31003,48003,68003,680030.290.300
26 dic 20233,85004,48003,76004,12004,120030.493.400
22 dic 20233,15003,60003,11003,59003,590013.288.200
21 dic 20233,26003,29003,05003,10003,10009.520.300
20 dic 20233,40003,71003,04003,05003,050025.211.600
19 dic 20233,25003,37903,12003,34003,340011.558.800
18 dic 20233,31003,41503,16003,24003,240011.674.800
15 dic 20233,36003,45003,12503,16003,160011.278.400
14 dic 20233,26003,38003,12003,23003,23009.288.000
13 dic 20232,87003,06002,78003,06003,06004.733.500
12 dic 20232,96002,96002,76002,87002,87003.528.700
11 dic 20232,94003,02502,87002,95002,95004.009.800
08 dic 20232,90003,06002,82002,91002,91004.651.700
07 dic 20232,88002,91002,76002,88002,88002.674.700
*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...