Italia markets open in 5 hours 34 minutes

Canaan Inc. (CAN)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,8470-0,0353 (-4,00%)
Alla chiusura: 04:00PM EDT
0,8400 -0,01 (-0,83%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20240,88330,90000,84250,84700,84708.466.548
06 mag 20240,89000,97000,87500,88200,882013.050.200
03 mag 20240,94000,95600,86800,87900,87908.968.400
02 mag 20240,90000,92000,84100,92000,92006.073.200
01 mag 20240,86000,91000,84000,87300,87305.201.700
30 apr 20240,94000,99000,86500,87500,875010.678.200
29 apr 20240,91001,05000,90100,95000,950014.781.700
26 apr 20240,93000,94000,87600,91400,91409.345.300
25 apr 20240,97000,97000,90100,93000,930011.283.100
24 apr 20240,95301,01000,92300,99100,991011.230.900
23 apr 20240,95601,10000,91000,95100,951021.265.600
22 apr 20240,81200,94800,76500,93000,930029.223.500
19 apr 20240,92000,97700,75000,75200,752018.893.300
18 apr 20240,96001,04000,89000,92000,920019.317.100
17 apr 20241,10001,18001,09001,11001,11006.649.500
16 apr 20241,11001,20001,07001,10001,10009.159.300
15 apr 20241,21001,21001,11001,13001,13008.681.100
12 apr 20241,26001,27501,20001,20001,20005.953.800
11 apr 20241,31001,33001,24001,26001,26003.944.700
10 apr 20241,27001,34001,24001,29001,29006.419.100
09 apr 20241,28001,32001,26001,29001,29004.542.800
08 apr 20241,33001,39501,27001,31001,31006.286.400
05 apr 20241,30001,31001,26001,27001,27003.909.500
04 apr 20241,32001,37001,28001,30001,30005.254.500
03 apr 20241,32001,35001,28001,30001,30005.151.800
02 apr 20241,37001,38001,28001,31001,31007.022.400
01 apr 20241,49001,52001,36001,40001,40008.740.100
28 mar 20241,43001,63001,41001,52001,520019.344.700
27 mar 20241,43001,48001,40001,42001,42006.810.100
26 mar 20241,45001,51001,40001,41001,41008.524.200
25 mar 20241,46001,50001,39001,42001,420014.826.000
22 mar 20241,44001,49001,41001,42001,42008.835.600
21 mar 20241,63001,66501,52001,55001,550020.054.900
20 mar 20241,31001,60001,28001,60001,600028.283.800
19 mar 20241,27001,32001,21001,27001,270010.128.800
18 mar 20241,32001,38001,28001,30001,30008.332.200
15 mar 20241,23001,37001,22501,34001,340018.825.700
14 mar 20241,36001,37001,26001,27001,270013.368.700
13 mar 20241,39001,47001,35001,37001,370014.461.400
12 mar 20241,40001,49701,36001,39001,390015.401.400
11 mar 20241,66001,66001,37001,39001,390022.361.300
08 mar 20241,53001,67001,51001,56001,560015.445.700
07 mar 20241,54001,58001,48001,51001,51009.114.300
06 mar 20241,63001,63001,51001,58001,580011.714.500
05 mar 20241,55001,71501,52001,57001,570020.164.800
04 mar 20241,69001,72001,53001,57001,570021.650.900
01 mar 20241,60001,67001,53001,63001,630016.048.900
29 feb 20241,85001,90001,54001,57001,570026.754.200
28 feb 20241,90001,98001,80001,85001,850031.786.300
27 feb 20242,09502,17001,72001,75001,750056.073.300
26 feb 20241,84002,08001,83001,97001,970036.298.300
23 feb 20241,96002,01001,78001,79001,790016.931.500
22 feb 20241,90002,04001,90002,03002,030013.367.500
21 feb 20241,98002,03001,86001,89001,890014.164.600
20 feb 20242,31002,43001,97202,15002,150032.214.800
16 feb 20242,35002,54002,21002,30002,300022.787.400
15 feb 20242,39002,41502,09002,31002,310038.642.700
14 feb 20241,96002,35001,93502,28002,280048.658.500
13 feb 20241,70001,82801,66001,73001,730025.234.600
12 feb 20241,59002,01001,58001,87001,870041.348.000
09 feb 20241,73001,80001,53501,60001,600030.025.700
08 feb 20241,40001,56001,35001,54001,540025.032.600
07 feb 20241,29001,30001,23001,28001,28009.015.300
06 feb 20241,23001,31001,20101,27001,270010.743.700
05 feb 20241,31001,34001,19001,20001,200014.400.100
02 feb 20241,36001,38001,28001,33001,33008.680.500
01 feb 20241,46001,46001,32001,38001,380018.170.600
31 gen 20241,46001,54001,43001,43501,43507.734.200
30 gen 20241,65001,70001,47001,49001,490018.952.700
29 gen 20241,69001,77001,56001,64001,640017.882.700
26 gen 20241,55001,70001,51001,62001,620023.028.800
25 gen 20241,53001,54001,42001,45001,450014.304.500
24 gen 20241,62001,67001,54001,55001,55009.259.500
23 gen 20241,68001,71001,52001,56001,560020.340.900
22 gen 20241,73001,81001,70001,73001,73008.609.400
19 gen 20241,82001,84001,65001,80001,800015.736.400
18 gen 20242,00002,06001,83001,84001,840013.202.100
17 gen 20241,98001,99001,86001,93001,930011.083.300
16 gen 20241,94002,17001,85002,10002,100015.885.400
12 gen 20242,06002,12001,91001,94001,940020.519.600
11 gen 20242,44002,63002,06002,13002,130050.671.000
10 gen 20242,09002,26502,00502,14002,140013.771.700
09 gen 20242,31002,34002,08002,13002,130015.365.300
08 gen 20242,12002,33001,94502,28002,280021.181.800
05 gen 20242,17002,19002,02002,11002,110014.975.300
04 gen 20242,07002,36901,98002,18002,180022.007.800
03 gen 20241,88002,16001,86002,04002,040031.420.600
02 gen 20242,52502,52502,12002,16002,160031.624.300
29 dic 20232,92002,96002,20002,31002,310041.785.700
28 dic 20232,96503,04002,75002,81002,810024.103.700
27 dic 20233,23003,50003,03003,19003,190036.305.300
26 dic 20233,13003,20002,78003,03003,030026.197.900
22 dic 20232,62003,36002,62003,17003,170045.885.100
21 dic 20232,91002,91002,42002,58002,580040.701.300
20 dic 20232,34003,18002,30002,57002,570050.981.800
19 dic 20232,35002,37002,06002,23002,230031.305.900
18 dic 20231,87002,25001,85002,20002,200028.891.200
15 dic 20231,80001,96001,71001,92001,920029.094.700
14 dic 20231,39001,75501,39001,74001,740024.528.600
13 dic 20231,23001,32001,13001,32001,32009.101.700
*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...