Italia markets open in 5 hours 57 minutes

magicJack VocalTec Ltd. (CALL)

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
Alla chiusura: 06:07PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024------
17 apr 202411,5911,6311,5311,5511,5512.400
16 apr 202411,5211,5211,4211,5111,516.900
15 apr 202411,7211,9411,6111,6711,677.500
12 apr 202411,7411,7411,6211,6511,656.900
11 apr 202411,8711,8711,6911,8411,8416.200
10 apr 202412,1212,1211,8111,8911,8926.800
09 apr 202412,1512,1912,1012,1912,196.800
08 apr 202412,0212,2212,0212,2212,223.300
05 apr 202411,8912,0111,8912,0112,015.700
04 apr 202412,2412,2411,9411,9411,94108.200
03 apr 202412,1112,1112,0812,0812,081.400
02 apr 202412,2112,2112,1112,1112,1112.200
01 apr 202412,4012,4012,2212,2312,238.700
28 mar 202412,2212,3912,2212,3712,3723.900
27 mar 202412,1212,2312,0812,2312,2318.000
27 mar 20240.125 Dividendo
26 mar 202412,1312,2012,1312,1412,022.100
25 mar 202412,2012,2012,1312,1412,0215.700
22 mar 202412,3112,3112,1412,1512,0222.400
21 mar 202412,0912,3212,0912,3212,1920.400
20 mar 202411,8312,1011,8012,0811,9617.400
19 mar 202411,8011,8411,8011,8211,7014.600
18 mar 202411,7511,7611,6711,7611,646.900
15 mar 202411,7111,8311,7111,7511,636.100
14 mar 202412,0012,0011,6611,7011,5820.800
13 mar 202411,9812,0211,9311,9311,814.700
12 mar 202411,9511,9611,9011,9111,792.400
11 mar 202411,8311,9211,8311,9011,7812.900
08 mar 202412,0012,0011,9211,9411,828.800
07 mar 202411,9512,0011,8711,9111,7915.900
06 mar 202411,9111,9111,8011,8811,7615.200
05 mar 202411,7311,9711,7211,9111,7911.900
04 mar 202411,4711,8111,4711,7011,5826.100
01 mar 202411,5311,5311,3511,5011,3812.800
29 feb 202411,5211,5711,4311,5111,395.700
28 feb 202411,4111,4711,4011,4011,2812.800
28 feb 20240.125 Dividendo
27 feb 202411,4111,5711,4111,5711,334.900
26 feb 202411,4711,5511,4111,4111,175.600
23 feb 202411,4511,5511,4511,5211,2815.300
22 feb 202411,5011,5811,4511,5011,2610.400
21 feb 202411,4511,4511,3511,3711,134.100
20 feb 202411,4411,4911,3611,4311,1922.400
16 feb 202411,3711,5111,3711,4711,2321.900
15 feb 202411,4011,5611,3911,5111,276.500
14 feb 202411,2011,2711,1711,2611,028.000
13 feb 202411,1511,2010,9711,1010,8725.400
12 feb 202411,2611,4511,2611,4011,1610.200
09 feb 202411,1511,2211,1011,2110,9727.000
08 feb 202411,1811,2111,1311,2110,972.200
07 feb 202411,1211,2111,0211,2110,9711.300
06 feb 202411,3011,3211,1911,1910,963.300
05 feb 202411,2511,3011,2111,2611,022.000
02 feb 202411,1711,4111,1711,3811,148.000
01 feb 202411,3811,3811,0111,3011,0653.800
31 gen 202411,7011,7111,5511,5511,319.600
30 gen 202411,7111,8011,7111,8011,556.300
30 gen 20240.125 Dividendo
29 gen 202411,6411,8011,6411,8011,435.200
26 gen 202411,6611,7311,6611,7011,335.800
25 gen 202411,7211,7211,5411,6411,278.500
24 gen 202411,5511,7011,5511,6311,277.900
23 gen 202411,5111,5511,4511,5511,193.900
22 gen 202411,5211,5411,4511,5311,179.800
19 gen 202411,0511,4011,0511,4011,0425.900
18 gen 202411,1011,1510,9311,0410,6910.400
17 gen 202411,1111,2311,0311,0610,71126.200
16 gen 202411,2511,2511,0711,1610,8128.900
12 gen 202411,4311,5111,2511,3410,9813.800
11 gen 202411,5911,5911,3211,4411,0839.700
10 gen 202411,5411,5911,5011,5911,2316.900
09 gen 202411,7011,7011,5811,5911,2311.800
08 gen 202411,6611,7211,5611,7211,3516.500
05 gen 202411,5011,7411,5011,6611,2911.400
04 gen 202411,4811,5811,4311,5011,144.300
03 gen 202411,5011,5011,4011,4311,0711.200
02 gen 202411,4911,6711,4511,6111,2511.400
29 dic 202311,5911,5911,5211,5211,163.300
28 dic 202311,6311,6311,5811,6011,243.800
28 dic 20230.125 Dividendo
27 dic 202311,5811,7011,5811,6811,1910.100
26 dic 2023------
22 dic 202311,6211,6311,5511,5511,072.300
21 dic 202311,5211,5211,4411,5011,029.600
20 dic 202311,6611,6811,4711,5111,036.000
19 dic 202311,6111,6711,6111,6611,178.200
18 dic 202311,7511,7511,5611,5611,0824.900
15 dic 202311,7711,7711,6411,6611,1716.400
14 dic 202311,4411,8011,4411,7711,28106.200
13 dic 202311,0511,3510,9911,3510,8841.100
12 dic 202311,0311,0311,0011,0010,541.500
11 dic 202311,0911,0911,0111,0310,575.500
08 dic 202310,9811,0810,9811,0710,6121.700
07 dic 202310,9110,9310,8810,9310,4710.600
06 dic 202310,9611,0410,8310,8410,3910.000
05 dic 202310,9610,9610,8410,8510,4032.100
04 dic 202310,8910,9510,8910,9510,4926.700
01 dic 202310,6010,9110,6010,9110,4556.800
30 nov 202310,5610,6310,5010,6010,1625.000
*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...