Italia markets closed

DMC Global Inc. (BOOM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,55-0,15 (-1,09%)
Alla chiusura: 04:00PM EDT
13,55 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202413,7413,8713,4413,5513,55192.600
09 mag 202413,4313,7013,3813,7013,70273.500
08 mag 202413,0013,4612,9613,4613,46252.500
07 mag 202413,2013,3413,0313,0513,05333.400
06 mag 202413,6914,1312,9713,2013,20534.600
03 mag 202415,5115,9813,5613,6413,64813.000
02 mag 202415,7916,7615,6416,3916,39198.800
01 mag 202415,9216,1315,6715,7015,70113.200
30 apr 202416,5216,5215,8215,8515,85207.000
29 apr 202416,5016,8116,3816,5616,56204.000
26 apr 202416,8017,1416,3316,4916,49187.700
25 apr 202416,5916,7816,3916,7516,7598.200
24 apr 202416,6916,8716,5316,6916,69157.700
23 apr 202416,9217,1416,7016,7416,74110.200
22 apr 202416,9317,2216,5716,8816,88111.500
19 apr 202416,4917,0316,4917,0217,02121.600
18 apr 202416,6816,9316,5316,5616,56175.300
17 apr 202416,8417,0516,5516,6816,68162.600
16 apr 202416,7316,8516,4116,6616,66198.700
15 apr 202417,7117,9816,8616,8716,87123.600
12 apr 202418,1718,5117,5017,5317,53101.500
11 apr 202418,5718,5718,0818,0818,0892.600
10 apr 202418,6618,6618,0018,4518,45130.500
09 apr 202418,8118,9518,5418,6618,66105.600
08 apr 202419,1119,1218,7318,7818,78119.400
05 apr 202418,7019,1318,5218,9318,93112.200
04 apr 202419,4719,6018,8318,8818,88131.300
03 apr 202419,1519,5019,1119,4219,42103.200
02 apr 202419,3019,3719,0619,2619,26137.200
01 apr 202419,6019,7219,3119,3219,32158.500
28 mar 202419,0319,5218,9319,4919,49188.000
27 mar 202418,6519,0518,6518,9318,93156.400
26 mar 202418,8118,9818,4418,5218,52154.500
25 mar 202418,6819,0418,4718,7118,71210.600
22 mar 202418,9018,9118,4518,7018,70154.500
21 mar 202419,0319,2518,7518,8018,80223.300
20 mar 202418,7619,5618,7619,0719,07254.900
19 mar 202417,8819,0017,8718,9918,99295.100
18 mar 202418,0018,3417,8817,9717,97286.600
15 mar 202417,5018,6517,5017,9317,93259.500
14 mar 202417,3917,6817,3417,4117,41165.300
13 mar 202417,3817,7617,3417,5217,52114.400
12 mar 202417,5017,5417,2017,3817,38127.700
11 mar 202417,3317,4916,8717,4817,48155.300
08 mar 202417,2617,5317,0317,1317,13179.000
07 mar 202417,0017,1816,9817,1017,10124.900
06 mar 202417,2917,3016,7516,9316,93183.900
05 mar 202416,8017,5516,8017,1817,18404.100
04 mar 202416,6316,8316,4416,6916,69170.100
01 mar 202416,7716,9216,4416,5716,57125.400
29 feb 202417,0817,4016,5816,6816,68162.800
28 feb 202417,2117,3816,6616,7216,72210.700
27 feb 202416,8917,6916,8317,5117,51237.300
26 feb 202416,9317,1216,6816,9016,90515.600
23 feb 202415,0017,5915,0016,9616,96510.300
22 feb 202417,0017,4816,8417,4417,44379.300
21 feb 202417,9918,2417,1817,2217,22183.700
20 feb 202417,9718,1817,6918,1718,17171.400
16 feb 202418,3418,4718,0518,2018,20147.100
15 feb 202418,0118,6418,0118,5718,57171.500
14 feb 202417,4718,0117,4717,9417,94173.700
13 feb 202417,6817,9617,2717,3317,33242.600
12 feb 202417,8418,2817,6218,1918,19224.300
09 feb 202417,4618,0217,3917,9017,90179.700
08 feb 202417,2917,5617,0317,4217,42237.800
07 feb 202416,7217,2716,5517,1617,16235.600
06 feb 202416,8017,1016,3916,6516,65226.600
05 feb 202416,2417,0416,1016,7616,76371.400
02 feb 202416,7617,0316,1616,4516,45336.100
01 feb 202417,4117,6116,9817,0617,06397.100
31 gen 202418,6018,6016,9617,0217,02717.700
30 gen 202418,7718,9818,2118,6618,66479.200
29 gen 202418,2019,0917,2618,8118,811.360.300
26 gen 202417,4817,5817,1617,3417,34724.000
25 gen 202417,3917,5217,1017,3717,37154.300
24 gen 202417,5117,7617,1217,2117,21184.800
23 gen 202417,5617,7817,2917,4317,43168.500
22 gen 202417,1517,5917,1517,4517,45168.200
19 gen 202417,2717,2716,9217,0517,05407.100
18 gen 202417,0417,4016,7917,1117,11288.700
17 gen 202416,3416,9816,2016,9516,95276.800
16 gen 202416,6717,2216,5516,7416,74386.100
12 gen 202416,9816,9816,4716,6916,69204.300
11 gen 202416,6516,7615,7516,6516,65305.300
10 gen 202416,2116,3515,9116,3516,35176.400
09 gen 202417,2817,2816,2016,3116,31285.400
08 gen 202417,9517,9516,9517,2217,22273.000
05 gen 202417,4618,1017,3618,0218,02195.100
04 gen 202417,6117,8617,3117,4317,43252.300
03 gen 202417,9917,9917,2717,5017,50279.300
02 gen 202418,6619,0217,9618,1418,14254.700
29 dic 202319,1419,3618,8118,8218,82131.300
28 dic 202319,3919,7318,9719,0519,05134.100
27 dic 202319,1519,5819,0419,4519,45135.600
26 dic 202319,0419,4318,7719,2919,29103.100
22 dic 202319,1819,3118,8419,0019,00128.100
21 dic 202318,8319,2018,5818,9118,91119.300
20 dic 202319,0119,6818,6718,6718,67165.700
19 dic 202318,8619,1418,6818,9918,99230.500
18 dic 202319,0819,3318,6018,6118,61196.100
*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...