Italia markets close in 52 minutes

Calix, Inc. (CALX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
29,51+0,59 (+2,04%)
In data: 10:38AM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202429,5129,9929,3929,5129,5181.552
02 mag 202428,2728,9827,7628,9228,92678.000
01 mag 202427,7028,3427,6027,8827,88655.600
30 apr 202427,9028,2927,7327,7327,73931.500
29 apr 202428,7228,8627,8528,0528,05576.800
26 apr 202428,4228,8628,2228,4028,40604.500
25 apr 202427,3928,2827,2028,2328,231.309.800
24 apr 202427,8428,3527,5828,2528,251.191.800
23 apr 202426,8029,8926,7628,0328,032.466.600
22 apr 202429,4029,7229,0129,5629,561.444.500
19 apr 202429,4129,7829,0929,2829,28794.300
18 apr 202429,1329,8228,9529,4429,44768.300
17 apr 202429,8730,2529,1829,1829,18650.700
16 apr 202429,4129,6429,0829,3729,371.282.300
15 apr 202430,3830,3829,4129,4229,421.311.100
12 apr 202431,1331,1830,2230,2930,29764.100
11 apr 202431,9032,0131,4931,5431,54629.700
10 apr 202431,6932,0231,1831,6231,62646.500
09 apr 202431,9832,5831,8232,5432,54486.200
08 apr 202431,3631,9031,1931,7931,79568.900
05 apr 202431,1031,2530,7831,1231,12732.700
04 apr 202432,2132,4731,1931,2531,25543.600
03 apr 202432,2532,2531,7232,0932,09616.700
02 apr 202432,0032,1331,3132,0332,031.117.000
01 apr 202433,2733,3232,2832,4332,431.069.900
28 mar 202433,4133,6833,1433,1633,16723.900
27 mar 202432,8733,6532,7633,5033,50592.200
26 mar 202433,2233,2432,5832,6432,64570.900
25 mar 202433,3833,5332,8233,0233,02666.900
22 mar 202433,9234,2933,2033,3433,34832.700
21 mar 202434,2034,8134,0034,0834,08653.700
20 mar 202433,8034,3733,8034,0434,041.055.200
19 mar 202433,8234,5733,7034,2134,21716.900
18 mar 202433,8534,2033,5033,8933,891.425.500
15 mar 202433,8434,3033,5934,0134,0111.724.100
14 mar 202433,9034,2333,0633,6333,631.031.500
13 mar 202434,4135,0934,0134,0734,07828.400
12 mar 202435,2635,7134,6834,7334,73809.500
11 mar 202435,4235,9735,1535,2335,23679.900
08 mar 202436,8137,1935,7035,7035,70890.600
07 mar 202437,7937,7936,3836,5136,51869.500
06 mar 202437,0138,0736,7237,3337,331.092.900
05 mar 202436,2236,6535,8236,2936,29719.000
04 mar 202437,1337,2636,3636,5636,561.405.700
01 mar 202434,8936,6034,7936,4136,41750.500
29 feb 202435,3735,3934,5834,8734,87891.300
28 feb 202434,4134,9534,0434,8634,86442.100
27 feb 202434,7434,9834,3234,6534,65515.200
26 feb 202434,4235,0434,2934,5234,52412.600
23 feb 202434,3835,0934,1934,5034,50421.300
22 feb 202434,0034,4633,5634,3734,37402.700
21 feb 202432,9133,8132,7333,8133,81712.800
20 feb 202433,1833,6033,0033,0433,04581.500
16 feb 202434,4734,9933,9033,9233,92717.600
15 feb 202434,9135,1434,1034,8234,82549.500
14 feb 202433,5334,8033,1234,6834,68906.800
13 feb 202434,0734,4432,9733,0433,04906.000
12 feb 202434,8035,4634,8035,1335,13511.100
09 feb 202434,3634,9234,3534,6434,64516.900
08 feb 202433,7634,7033,5334,2634,26670.500
07 feb 202434,2834,2833,6033,8933,89579.500
06 feb 202434,2434,8733,7833,9933,99742.400
05 feb 202434,4234,6133,9234,2234,22913.100
02 feb 202434,2135,1534,0334,7734,77770.600
01 feb 202433,8434,9933,4634,6734,671.377.500
31 gen 202432,6434,7832,5333,1833,182.332.400
30 gen 202433,4933,5931,6432,9532,957.898.800
29 gen 202442,5144,3642,0944,3544,351.550.300
26 gen 202444,3444,5442,9242,9542,95729.900
25 gen 202444,4744,8243,6644,0244,02680.500
24 gen 202444,9445,0943,9243,9343,93394.900
23 gen 202444,9945,1544,1044,2944,29357.900
22 gen 202443,4544,6843,4544,5344,53563.400
19 gen 202443,4043,8442,5143,4543,45368.000
18 gen 202443,1243,4042,1243,3143,31361.700
17 gen 202442,3242,9442,0942,7742,77339.200
16 gen 202441,6642,9341,2842,8542,85386.500
12 gen 202443,0443,6542,3242,3542,35344.900
11 gen 202443,5943,5942,2242,6242,62556.900
10 gen 202443,1943,7341,9743,6743,67653.900
09 gen 202443,6644,6543,0743,3043,30687.000
08 gen 202443,3144,6643,1544,1444,14622.500
05 gen 202444,0144,5942,6343,2043,20676.800
04 gen 202443,7544,5943,7444,3344,33469.900
03 gen 202444,3045,0043,5544,2544,25643.300
02 gen 202443,1644,3742,6543,9543,95532.300
29 dic 202343,7844,1843,3143,6943,69339.800
28 dic 202343,4443,9543,2343,9143,91293.100
27 dic 202343,5643,6343,1143,3543,35227.800
26 dic 202342,9343,6342,7343,4043,40208.200
22 dic 202343,2943,8142,3742,7642,76275.700
21 dic 202342,6443,3742,5443,0143,01490.900
20 dic 202342,3343,0341,8942,2542,25726.600
19 dic 202343,0543,7042,1242,2942,29637.100
18 dic 202343,0343,4942,5442,7442,74308.100
15 dic 202343,6843,7742,7242,9342,931.169.400
14 dic 202343,0743,7942,0443,3943,39857.300
13 dic 202341,3542,5640,2841,9541,951.106.000
12 dic 202341,7541,7940,9941,2741,27746.900
11 dic 202341,8742,1941,2941,6841,68409.800
*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...