Italia markets closed

BM Technologies, Inc. (BMTX)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,6300-0,0300 (-1,81%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20241,69001,71331,63001,63001,63002.477
03 mag 20241,62001,69001,62001,66001,66002.100
02 mag 20241,78001,78001,61001,69001,69005.500
01 mag 20241,62001,75001,56001,75001,750019.900
30 apr 20241,46001,60001,46001,59001,59007.600
29 apr 20241,45001,59001,45001,49001,49002.900
26 apr 20241,45001,63001,45001,48001,48004.700
25 apr 20241,55001,57001,45001,46001,46006.900
24 apr 20241,54001,59001,45001,55001,55002.800
23 apr 20241,71001,71001,47001,53001,530017.500
22 apr 20241,62001,70001,51001,65001,650010.200
19 apr 20241,51001,70001,45001,63001,63003.200
18 apr 20241,46001,57001,46001,46001,46007.500
17 apr 20241,50001,56001,50001,50001,50002.600
16 apr 20241,54001,56001,50001,51001,51001.200
15 apr 20241,53001,56001,53001,53001,53002.000
12 apr 20241,50001,50001,50001,50001,5000-
11 apr 20241,57001,57001,50001,50001,50003.200
10 apr 20241,51001,57001,50001,55001,550021.800
09 apr 20241,61001,61001,55001,55001,550010.100
08 apr 20241,65001,69001,60001,65001,650010.500
05 apr 20241,65001,65001,58001,61001,61006.300
04 apr 20241,56001,61001,47001,61001,610015.100
03 apr 20241,56001,62001,51001,59001,590033.200
02 apr 20241,50001,59001,50001,58001,580031.800
01 apr 20241,61001,63001,57001,57001,570012.200
28 mar 20241,66001,69001,61001,65001,65003.300
27 mar 20241,70001,70001,61001,61001,61005.600
26 mar 20241,75001,75001,66001,67001,67008.700
25 mar 20241,72001,80001,65001,80001,800013.200
22 mar 20241,75001,75001,72001,75001,75007.600
21 mar 20241,68001,73001,65001,72001,72007.200
20 mar 20241,70001,74001,67001,70001,70002.700
19 mar 20241,62001,76001,62001,70001,700020.000
18 mar 20241,61001,73001,60001,60001,600017.300
15 mar 20241,77001,81001,65001,65001,65007.700
14 mar 20241,75001,81001,71001,75001,75007.600
13 mar 20241,73001,79001,73001,76001,76007.700
12 mar 20241,70001,78001,70001,71001,71006.300
11 mar 20241,79001,85001,72001,74001,74005.100
08 mar 20241,85001,86001,82001,83001,83005.200
07 mar 20241,70001,85001,62001,85001,85003.800
06 mar 20241,77001,80001,65001,76001,760019.200
05 mar 20241,89001,91001,78001,78001,780010.900
04 mar 20241,85001,91001,81001,91001,91007.500
01 mar 20241,76001,85001,72001,85001,850018.700
29 feb 20241,83001,83001,76001,76001,76006.900
28 feb 20241,75001,80001,75001,79001,79004.100
27 feb 20241,81001,83001,70001,76001,76007.000
26 feb 20241,78001,81001,76001,76001,76005.200
23 feb 20241,65001,77001,65001,75001,750031.200
22 feb 20241,85001,88001,66001,73001,730043.700
21 feb 20241,95001,95001,78001,79001,79005.600
20 feb 20241,98001,99001,79001,88001,880023.300
16 feb 20242,01002,08001,96002,00002,00006.700
15 feb 20242,03002,08001,97002,07002,070017.400
14 feb 20242,00002,05002,00002,05002,05006.900
13 feb 20242,00002,06002,00002,06002,06004.200
12 feb 20242,01002,13002,00002,00002,000011.300
09 feb 20242,06002,09002,00002,04002,04008.500
08 feb 20242,00002,14002,00002,07002,07009.900
07 feb 20242,07002,08002,05002,06002,06005.500
06 feb 20242,01002,10002,00002,06002,06004.900
05 feb 20242,07002,13002,02002,02002,02008.400
02 feb 20242,08002,25002,05002,13002,130032.000
01 feb 20242,05002,21002,05002,13002,130017.100
31 gen 20242,26002,26002,05002,13002,13006.300
30 gen 20242,18002,33002,18002,26002,26009.700
29 gen 20242,12002,22002,02002,22002,220012.300
26 gen 20242,09002,25002,09002,18002,18005.900
25 gen 20242,14002,21002,09002,13002,13009.800
24 gen 20242,14002,20002,08002,18002,180016.800
23 gen 20242,10002,15002,07002,10002,100027.500
22 gen 20242,00002,14002,00002,05002,050022.000
19 gen 20241,98001,99001,95001,95001,95002.100
18 gen 20241,90002,15001,90002,00002,000016.900
17 gen 20242,23002,23001,86001,95001,950056.700
16 gen 20242,03002,05001,97002,04002,040019.300
12 gen 20241,98002,08001,91002,00002,000041.700
11 gen 20242,05002,12001,90001,90001,900020.800
10 gen 20242,09002,21002,06002,06002,060018.300
09 gen 20242,09002,13002,03002,05002,05006.400
08 gen 20242,07002,14002,05002,05002,050017.400
05 gen 20242,16002,25002,05002,07002,070016.500
04 gen 20242,12002,12002,07002,11002,11008.500
03 gen 20242,19002,21002,08002,08002,08007.800
02 gen 20242,12002,28002,07002,14002,14004.700
29 dic 20232,11002,14001,96002,05002,050048.500
28 dic 20232,10002,14002,04002,10002,100022.900
27 dic 20232,11002,26001,95002,06002,060090.100
26 dic 20232,25002,30002,12002,12002,120012.000
22 dic 20232,24002,35002,15002,23002,230013.300
21 dic 20232,25002,43002,20002,20002,200062.900
20 dic 20232,27002,32002,13002,27002,270046.300
19 dic 20232,28002,48002,18002,24002,240041.000
18 dic 20232,81002,81002,33002,33002,3300136.100
15 dic 20232,78003,27002,27002,62002,6200207.200
14 dic 20232,93003,06002,87002,87002,870035.300
13 dic 20232,90003,00002,78002,93002,930028.600
12 dic 20232,96003,00002,77002,86002,860018.800
*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...