Italia markets closed

CDTi Advanced Materials, Inc. (CDTI)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,15000,0000 (0,00%)
Al 11:39AM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20230,15000,15000,15000,15000,1500-
24 mar 20230,15000,15000,15000,15000,1500100
23 mar 20230,16000,16000,16000,16000,1600-
22 mar 20230,16000,16000,16000,16000,1600200
21 mar 20230,14000,25000,14000,25000,25004.800
20 mar 20230,20000,20000,20000,20000,2000-
17 mar 20230,20000,20000,20000,20000,2000-
16 mar 20230,20000,20000,20000,20000,2000100
15 mar 20230,20000,20000,20000,20000,2000100
14 mar 20230,20000,20000,14000,20000,200010.600
13 mar 20230,20000,20000,20000,20000,2000-
10 mar 20230,20000,20000,20000,20000,2000-
09 mar 20230,20000,20000,20000,20000,2000-
08 mar 20230,20000,20000,20000,20000,2000300
07 mar 20230,25000,25000,25000,25000,2500100
06 mar 20230,25000,25000,25000,25000,2500100
03 mar 20230,25000,25000,25000,25000,2500500
02 mar 20230,25000,25000,25000,25000,2500-
01 mar 20230,25000,25000,25000,25000,2500-
28 feb 20230,19000,25000,19000,25000,250022.000
27 feb 20230,15000,15000,15000,15000,1500-
24 feb 20230,15000,15000,15000,15000,1500-
23 feb 20230,15000,15000,15000,15000,15001.800
22 feb 20230,15000,15000,15000,15000,1500-
21 feb 20230,15000,15000,15000,15000,1500-
17 feb 20230,15000,15000,15000,15000,1500-
16 feb 20230,15000,15000,15000,15000,1500500
15 feb 20230,15000,15000,15000,15000,1500-
14 feb 20230,15000,15000,15000,15000,1500-
13 feb 20230,15000,15000,15000,15000,1500-
10 feb 20230,15000,15000,15000,15000,1500-
09 feb 20230,15000,15000,15000,15000,1500-
08 feb 20230,15000,15000,15000,15000,1500-
07 feb 20230,14000,15000,14000,15000,1500400
06 feb 20230,14000,14000,14000,14000,140025.000
03 feb 20230,15000,15000,15000,15000,1500-
02 feb 20230,15000,15000,15000,15000,1500-
01 feb 20230,15000,15000,15000,15000,1500100
31 gen 20230,15000,15000,15000,15000,1500-
30 gen 20230,15000,15000,15000,15000,1500600
27 gen 20230,15000,15000,15000,15000,1500-
26 gen 20230,15000,15000,15000,15000,1500-
25 gen 20230,15000,15000,15000,15000,1500-
24 gen 20230,15000,15000,15000,15000,1500-
23 gen 20230,15000,15000,15000,15000,1500-
20 gen 20230,15000,15000,15000,15000,1500-
19 gen 20230,15000,15000,15000,15000,1500-
18 gen 20230,15000,15000,15000,15000,1500-
17 gen 20230,33000,33000,15000,15000,15001.900
13 gen 20230,30000,30000,24000,24000,24002.000
12 gen 20230,17000,17000,17000,17000,1700-
11 gen 20230,17000,17000,17000,17000,17004.000
10 gen 20230,14000,14000,14000,14000,1400-
09 gen 20230,14000,14000,14000,14000,1400-
06 gen 20230,14000,14000,14000,14000,1400-
05 gen 20230,14000,14000,14000,14000,1400900
04 gen 20230,14000,14000,14000,14000,1400800
03 gen 20230,16000,16000,16000,16000,1600300
30 dic 20220,15000,25000,14000,14000,14004.500
29 dic 20220,23000,23000,13000,16000,160022.300
28 dic 20220,14000,22000,14000,18000,18002.100
27 dic 20220,14000,17000,14000,16000,160017.100
23 dic 20220,19000,19000,16000,16000,160016.600
22 dic 20220,20000,20000,19000,20000,200024.400
21 dic 20220,18000,20000,18000,20000,200029.800
20 dic 20220,18000,23000,17000,17000,170039.000
19 dic 20220,25000,25000,23000,23000,23008.100
16 dic 20220,30000,30000,29000,29000,290025.300
15 dic 20220,30000,30000,30000,30000,3000200
14 dic 20220,31000,31000,30000,30000,3000400
13 dic 20220,30000,30000,30000,30000,3000-
12 dic 20220,30000,30000,30000,30000,3000-
09 dic 20220,33000,33000,30000,30000,30002.900
08 dic 20220,30000,30000,30000,30000,3000200
07 dic 20220,30000,30000,30000,30000,3000-
06 dic 20220,30000,30000,30000,30000,3000100
05 dic 20220,30000,30000,30000,30000,3000-
02 dic 20220,30000,30000,30000,30000,30003.500
01 dic 20220,33000,33000,33000,33000,3300-
30 nov 20220,33000,33000,33000,33000,3300-
29 nov 20220,33000,33000,33000,33000,3300600
28 nov 20220,38000,38000,38000,38000,3800-
25 nov 20220,38000,38000,38000,38000,3800-
23 nov 20220,38000,38000,38000,38000,3800100
22 nov 20220,38000,38000,38000,38000,3800100
21 nov 20220,38000,38000,38000,38000,3800200
18 nov 20220,35000,35000,35000,35000,3500800
17 nov 20220,35000,35000,35000,35000,35001.400
16 nov 20220,35000,35000,35000,35000,3500-
15 nov 20220,35000,37000,35000,35000,35003.200
14 nov 20220,37000,37000,37000,37000,3700100
11 nov 20220,35000,35000,35000,35000,3500300
10 nov 20220,35000,35000,35000,35000,3500-
09 nov 20220,35000,35000,35000,35000,3500300
08 nov 20220,35000,35000,35000,35000,3500-
07 nov 20220,39000,39000,35000,35000,35002.500
04 nov 20220,36000,36000,36000,36000,3600-
03 nov 20220,36000,36000,36000,36000,3600-
02 nov 20220,37000,37000,36000,36000,36004.300
01 nov 20220,38000,38000,38000,38000,3800-
*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...