Italia markets closed

Maplebear Inc. (CART)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,94-1,15 (-3,19%)
Alla chiusura: 04:00PM EDT
34,93 -0,01 (-0,03%)
Dopo ore: 07:54PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202435,5735,9534,8834,9434,945.664.800
09 mag 202437,7538,8735,3236,0936,097.584.600
08 mag 202436,7437,6436,7437,4837,486.682.600
07 mag 202437,4437,9936,7237,5237,525.365.700
06 mag 202437,0037,5236,1736,5336,535.354.100
03 mag 202435,9436,8135,5136,7036,702.353.800
02 mag 202435,3435,7534,7435,6135,612.460.800
01 mag 202434,5036,3534,3435,4635,464.744.800
30 apr 202434,2735,1033,8334,1334,134.833.900
29 apr 202435,2335,3334,1234,4834,484.326.400
26 apr 202434,5035,0434,1534,6934,692.137.300
25 apr 202433,4334,7133,4034,5434,543.089.800
24 apr 202433,2134,5432,2934,2834,284.135.800
23 apr 202434,4134,7232,7733,4233,428.989.200
22 apr 202435,4936,4434,5136,0936,093.065.400
19 apr 202436,4036,6734,3635,2335,235.646.500
18 apr 202436,6036,8235,3136,4036,404.294.400
17 apr 202437,0137,2035,7736,3536,352.331.300
16 apr 202436,3937,0036,1136,9536,953.293.700
15 apr 202437,7738,1436,6437,0937,093.038.500
12 apr 202438,4538,5937,2637,8137,814.407.900
11 apr 202438,9039,5638,2638,5838,582.866.100
10 apr 202437,8038,9437,5538,4738,471.823.400
09 apr 202438,2838,8237,9038,5138,511.428.700
08 apr 202439,2739,6038,1038,4438,441.947.900
05 apr 202437,6039,3037,4139,1239,122.880.200
04 apr 202437,7838,7237,7537,9037,903.252.800
03 apr 202436,9737,4136,7637,3737,372.164.300
02 apr 202436,6137,5835,8137,1037,104.660.300
01 apr 202437,3637,7436,5636,8636,863.430.900
28 mar 202437,2337,6636,8837,2937,292.090.100
27 mar 202436,4337,1935,5337,0937,094.603.000
26 mar 202438,0638,6336,5336,5436,544.142.300
25 mar 202438,4938,8337,8838,0338,031.726.400
22 mar 202438,2338,2337,1137,5237,521.970.800
21 mar 202437,5038,5637,3437,8237,822.771.600
20 mar 202437,0038,2836,8238,0838,084.203.800
19 mar 202437,3937,5236,1736,9936,992.651.900
18 mar 202435,8537,9635,7737,2537,254.261.300
15 mar 202435,7537,0935,6935,8035,804.541.300
14 mar 202436,0036,2935,0335,7435,743.521.200
13 mar 202435,1035,7634,6135,3535,352.604.800
12 mar 202434,7935,7734,7135,5135,512.719.900
11 mar 202434,3835,0034,1534,5034,503.068.400
08 mar 202434,3834,7433,8534,3834,384.319.200
07 mar 202433,6235,2633,6234,3934,394.298.400
06 mar 202433,0334,3132,9233,6233,624.359.100
05 mar 202433,6434,1732,3032,8132,814.712.400
04 mar 202432,9234,1532,6033,7033,705.557.200
01 mar 202432,2934,6032,2433,1733,175.931.200
29 feb 202431,5532,9131,3032,5432,544.780.400
28 feb 202431,2232,3030,9331,2231,225.415.200
27 feb 202431,4532,1530,8831,5631,565.405.200
26 feb 202430,3631,4629,7231,3931,394.965.500
23 feb 202431,0032,1929,5830,5930,5911.108.400
22 feb 202428,9030,1028,5629,8829,887.706.400
21 feb 202427,6429,2427,5628,8328,837.469.000
20 feb 202427,0028,9726,8227,7027,7011.612.400
16 feb 202425,5528,2625,5526,7726,7711.322.600
15 feb 202426,2626,7824,5226,2326,2324.952.300
14 feb 202426,2627,6624,9827,3327,3312.161.500
13 feb 202425,8627,9825,5627,8527,857.346.500
12 feb 202426,2527,9926,0827,3827,382.788.800
09 feb 202425,1627,2824,9026,6026,604.212.000
08 feb 202424,4326,9724,4326,0726,075.722.400
07 feb 202424,4525,0524,0424,4624,461.922.200
06 feb 202423,8624,5423,5924,4724,472.779.800
05 feb 202425,0125,0123,5923,9423,942.873.500
02 feb 202425,0425,5224,6025,0825,082.004.700
01 feb 202424,5725,5824,1425,2525,252.945.100
31 gen 202425,1725,3724,4424,4724,471.806.600
30 gen 202425,7425,9224,7725,4625,461.839.000
29 gen 202425,4625,9224,8225,8825,881.910.100
26 gen 202425,5026,3625,2225,4825,481.414.700
25 gen 202425,2426,0125,0525,5425,541.718.600
24 gen 202425,2925,4624,4224,8024,803.399.100
23 gen 202427,2527,5724,8925,2325,234.177.600
22 gen 202426,5027,9426,2927,1727,172.710.200
19 gen 202425,7026,1725,3226,0126,011.485.800
18 gen 202425,6527,1925,3125,6325,633.628.100
17 gen 202425,1925,9324,7225,6725,674.210.600
16 gen 202422,9624,1122,7023,8823,881.659.600
12 gen 202423,4223,5022,8623,0923,09858.700
11 gen 202423,3923,5922,6023,2323,231.304.400
10 gen 202423,0823,8723,0223,4023,401.429.800
09 gen 202422,9423,0422,2522,9722,972.309.500
08 gen 202422,4323,4122,3623,4023,402.040.000
05 gen 202423,1123,1122,1322,4322,432.109.600
04 gen 202423,5023,9222,8122,9922,991.879.500
03 gen 202423,7224,9923,5223,5623,562.659.100
02 gen 202423,4424,2523,1524,0324,031.365.600
29 dic 202323,7724,3923,3823,4723,471.200.700
28 dic 202323,8124,2423,5423,8423,84878.600
27 dic 202324,2224,7023,6823,9323,931.073.500
26 dic 202323,9624,2023,6024,1924,191.079.100
22 dic 202323,5524,2223,3023,7823,781.166.300
21 dic 202323,5623,7123,0223,3923,392.588.300
20 dic 202324,3924,6523,1523,1523,152.471.200
19 dic 202325,2525,4624,5224,6124,611.716.000
18 dic 202324,7425,1324,5225,1025,101.394.000
*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...