Italia markets closed

B.O.S. Better Online Solutions Ltd. (BOSC)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,7800-0,0600 (-2,11%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20242,79692,84002,78002,78002,780017.651
18 apr 20242,84002,84002,82002,83002,83004.900
17 apr 20242,79002,85002,79002,82002,820023.600
16 apr 20242,80002,84002,76002,81002,810023.300
15 apr 20242,76002,85002,76002,83002,830022.500
12 apr 20242,85002,96002,73002,80002,8000202.000
11 apr 20242,89002,89002,78002,82002,82008.400
10 apr 20242,83002,86002,77002,83002,830037.800
09 apr 20242,89002,91002,82002,85002,8500118.500
08 apr 20242,90002,93002,83002,88002,880012.000
05 apr 20242,88002,88002,81002,81002,81003.100
04 apr 20242,91002,91002,81002,84002,840012.000
03 apr 20242,94002,95002,81002,81002,810024.400
02 apr 20242,97002,99002,80002,91002,91008.500
01 apr 20243,11003,12002,92002,97002,970040.200
28 mar 20242,84003,10002,76003,05003,0500211.000
27 mar 20242,77002,81002,75002,75002,750016.000
26 mar 20242,73002,80002,72002,76002,760010.000
25 mar 20242,71002,80002,71002,74002,740048.600
22 mar 20242,67002,72002,67002,71002,710011.300
21 mar 20242,71002,73002,68002,72002,720013.900
20 mar 20242,75002,75002,68002,71002,710034.400
19 mar 20242,73002,84002,68002,74002,74002.800
18 mar 20242,69002,72002,65002,69002,69003.400
15 mar 20242,74002,74002,67002,69002,69006.900
14 mar 20242,84002,84002,61002,67002,670010.500
13 mar 20242,75002,79002,75002,75002,75005.800
12 mar 20242,69002,83002,66002,72002,72005.000
11 mar 20242,77002,79002,67002,69002,690013.900
08 mar 20242,71002,76002,69002,70002,70005.700
07 mar 20242,71002,76002,70002,70002,70005.700
06 mar 20242,71002,83002,71002,73002,73002.400
05 mar 20242,76002,79002,72002,74002,74008.500
04 mar 20242,81002,82002,76002,78002,78003.600
01 mar 20242,80002,81002,77002,81002,81002.500
29 feb 20242,84002,84002,76002,80002,80004.100
28 feb 20242,78002,81002,76002,81002,81001.500
27 feb 20242,76002,81002,75002,78002,78001.900
26 feb 20242,75002,78002,75002,78002,78004.800
23 feb 20242,80002,85002,75002,76002,760010.200
22 feb 20242,81002,84002,77002,77002,77002.700
21 feb 20242,81002,81002,76002,76002,76003.000
20 feb 20242,85002,85002,80002,81002,81004.700
16 feb 20242,85002,85002,75002,82002,820018.300
15 feb 20242,78002,85002,78002,82002,82006.300
14 feb 20242,81002,85002,76002,76002,76007.600
13 feb 20242,85002,85002,75002,84002,840013.500
12 feb 20242,91002,92002,80002,85002,850017.700
09 feb 20242,76002,86002,73002,75002,75003.600
08 feb 20242,73002,75002,70002,75002,75001.800
07 feb 20242,84002,84002,71002,73002,73004.300
06 feb 20242,63002,85002,63002,79002,790016.200
05 feb 20242,80002,89002,74002,77002,77003.100
02 feb 20242,67002,67002,67002,67002,6700-
01 feb 20242,66002,70002,62002,67002,670023.200
31 gen 20242,77002,85002,61002,69002,690028.000
30 gen 20242,73002,81002,73002,77002,77001.700
29 gen 20242,72002,85002,72002,72002,72002.800
26 gen 20242,87002,87002,76002,76002,76006.300
25 gen 20242,77002,81002,77002,77002,77002.800
24 gen 20242,77002,81002,74002,74002,74004.200
23 gen 20242,85002,86002,78002,81002,81008.500
22 gen 20242,83002,89002,83002,86002,86007.800
19 gen 20242,75002,84002,73002,78002,780019.700
18 gen 20242,68002,77002,68002,73002,730018.700
17 gen 20242,65002,69002,65002,69002,69009.400
16 gen 20242,75002,77002,65002,65002,650021.400
12 gen 20242,61002,76002,56002,70002,700025.700
11 gen 20242,60002,68002,56002,60002,600016.600
10 gen 20242,60002,60002,60002,60002,60001.000
09 gen 20242,63002,69002,59002,59002,590012.700
08 gen 20242,69002,72002,68002,69002,690010.400
05 gen 20242,68002,74002,68002,68002,680026.200
04 gen 20242,65002,65002,59002,63002,63006.400
03 gen 20242,69002,70002,64002,64002,64006.700
02 gen 20242,65002,68002,64002,65002,650014.100
29 dic 20232,67002,69002,64002,64002,64003.400
28 dic 20232,67002,68002,63002,64002,64009.200
27 dic 20232,67002,69002,67002,69002,6900800
26 dic 20232,68002,68002,65002,65002,65003.900
22 dic 20232,61002,70002,61002,67002,67007.400
21 dic 20232,54002,59002,53002,59002,590013.200
20 dic 20232,59002,60002,56002,56002,560013.400
19 dic 20232,58002,59002,46002,56002,560033.600
18 dic 20232,70002,73002,55002,57002,570061.300
15 dic 20232,71002,73002,60002,63002,630035.300
14 dic 20232,67002,70002,62002,64002,640022.300
13 dic 20232,70002,70002,66002,66002,660011.000
12 dic 20232,68002,70002,68002,70002,70002.500
11 dic 20232,65002,70002,53002,69002,690025.800
08 dic 20232,71002,84002,63002,63002,63003.700
07 dic 20232,75002,78002,66002,67002,670010.500
06 dic 20232,78002,78002,63002,78002,780028.400
05 dic 20232,89002,89002,69002,73002,730017.700
04 dic 20232,91002,93002,86002,93002,93007.400
01 dic 20232,92002,92002,90002,91002,91001.700
30 nov 20232,91002,92002,75002,86002,860020.400
29 nov 20233,15003,15002,91003,03003,030031.500
28 nov 20233,14003,14003,00003,09003,090025.700
27 nov 20232,95003,15002,95003,06003,060014.500
*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...