Italia markets open in 6 hours 30 minutes

CDTi Advanced Materials, Inc. (CDTI)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,55000,0000 (0,00%)
Alla chiusura: 01:39PM EDT
Periodo di tempo:
24 set 2022 - 24 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 20230,55000,55000,55000,55000,5500-
20 set 20230,55000,55000,55000,55000,5500-
19 set 20230,45000,55000,31000,55000,55009.400
18 set 20230,55000,55000,55000,55000,5500-
15 set 20230,55000,55000,55000,55000,5500100
14 set 20230,47000,47000,47000,47000,4700-
13 set 20230,47000,47000,47000,47000,4700-
12 set 20230,45000,47000,45000,47000,47001.300
11 set 20230,45000,45000,45000,45000,4500-
08 set 20230,45000,45000,45000,45000,45002.500
07 set 20230,45000,45000,45000,45000,4500-
06 set 20230,45000,45000,45000,45000,4500-
05 set 20230,45000,60000,45000,45000,4500800
01 set 20230,55000,55000,55000,55000,55001.000
31 ago 20230,55000,55000,55000,55000,5500-
30 ago 20230,55000,55000,55000,55000,5500-
29 ago 20230,60000,60000,55000,55000,55001.000
28 ago 20230,39000,39000,39000,39000,3900-
25 ago 20230,39000,39000,39000,39000,3900-
24 ago 20230,39000,39000,39000,39000,3900800
23 ago 20230,49000,49000,49000,49000,4900-
22 ago 20230,50000,50000,49000,49000,490010.000
21 ago 20230,36000,56000,36000,56000,56001.100
18 ago 20230,50000,50000,50000,50000,5000-
17 ago 20230,50000,50000,50000,50000,5000-
16 ago 20230,50000,50000,50000,50000,5000100
15 ago 20230,50000,50000,50000,50000,5000-
14 ago 20230,50000,50000,50000,50000,50008.300
11 ago 20230,41000,41000,41000,41000,4100400
10 ago 20230,43000,59000,36000,36000,360012.900
09 ago 20230,43000,43000,43000,43000,4300800
08 ago 20230,43000,43000,43000,43000,4300300
07 ago 20230,47000,47000,46000,46000,46007.400
04 ago 20230,48000,48000,48000,48000,4800-
03 ago 20230,48000,48000,48000,48000,4800-
02 ago 20230,48000,48000,48000,48000,4800100
01 ago 20230,50000,50000,48000,48000,48005.300
31 lug 20230,48000,48000,48000,48000,4800400
28 lug 20230,48000,48000,48000,48000,4800-
27 lug 20230,48000,48000,48000,48000,4800-
26 lug 20230,50000,50000,47000,48000,48004.500
25 lug 20230,53000,53000,53000,53000,5300-
24 lug 20230,50000,55000,50000,53000,53005.100
21 lug 20230,45000,45000,45000,45000,4500100
20 lug 20230,60000,60000,45000,45000,450055.500
19 lug 20230,57000,57000,52000,54000,54002.300
18 lug 20230,65000,65000,65000,65000,6500100
17 lug 20230,67000,67000,67000,67000,6700-
14 lug 20230,67000,67000,67000,67000,6700-
13 lug 20230,67000,67000,67000,67000,6700100
12 lug 20230,67000,67000,67000,67000,6700-
11 lug 20230,67000,67000,67000,67000,6700100
10 lug 20230,67000,67000,67000,67000,6700200
07 lug 20230,46000,69000,46000,69000,690010.200
06 lug 20230,51000,51000,51000,51000,51002.100
05 lug 20230,54000,57000,50000,51000,51009.600
03 lug 20230,48000,52000,47000,47000,47004.900
30 giu 20230,48000,48000,47000,47000,47002.300
29 giu 20230,42000,42000,36000,36000,3600300
28 giu 20230,36000,36000,36000,36000,3600-
27 giu 20230,45000,46000,36000,36000,36005.800
26 giu 20230,45000,45000,35000,35000,35002.000
23 giu 20230,41000,41000,41000,41000,4100200
22 giu 20230,39000,39000,39000,39000,3900100
21 giu 20230,39000,39000,39000,39000,3900100
20 giu 20230,39000,39000,39000,39000,3900300
16 giu 20230,39000,39000,39000,39000,3900-
15 giu 20230,39000,39000,39000,39000,3900-
14 giu 20230,39000,39000,39000,39000,3900-
13 giu 20230,39000,39000,39000,39000,3900200
12 giu 20230,35000,35000,35000,35000,3500-
09 giu 20230,35000,35000,35000,35000,3500-
08 giu 20230,35000,35000,35000,35000,3500300
07 giu 20230,45000,45000,45000,45000,4500200
06 giu 20230,35000,35000,35000,35000,3500400
05 giu 20230,37000,40000,37000,40000,40001.000
02 giu 20230,40000,40000,40000,40000,4000-
01 giu 20230,40000,40000,40000,40000,4000700
31 mag 20230,33000,33000,33000,33000,3300-
30 mag 20230,33000,33000,33000,33000,3300100
26 mag 20230,33000,46000,33000,33000,3300500
25 mag 20230,46000,46000,46000,46000,4600-
24 mag 20230,46000,46000,46000,46000,4600200
23 mag 20230,45000,45000,45000,45000,4500-
22 mag 20230,45000,45000,45000,45000,4500-
19 mag 20230,45000,45000,45000,45000,4500-
18 mag 20230,45000,45000,45000,45000,4500100
17 mag 20230,45000,45000,45000,45000,4500-
16 mag 20230,42000,45000,42000,45000,450013.500
15 mag 20230,40000,40000,40000,40000,40001.000
12 mag 20230,37000,37000,37000,37000,37009.500
11 mag 20230,27000,27000,27000,27000,2700600
10 mag 20230,34000,39000,34000,34000,34007.900
09 mag 20230,40000,40000,40000,40000,4000-
08 mag 20230,40000,40000,40000,40000,4000-
05 mag 20230,34000,40000,26000,40000,400052.600
04 mag 20230,34000,34000,34000,34000,3400-
03 mag 20230,35000,35000,34000,34000,340015.900
02 mag 20230,43000,43000,34000,40000,400018.700
01 mag 20230,18000,44000,18000,43000,4300126.500
*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...