Italia markets close in 4 hours 45 minutes

CDTi Advanced Materials, Inc. (CDTI)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,60850,0000 (0,00%)
Alla chiusura: 02:13PM EST
Periodo di tempo:
04 mar 2023 - 04 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 20240,61000,61000,61000,61000,6100-
29 feb 20240,61000,61000,61000,61000,6100-
28 feb 20240,61000,61000,61000,61000,6100200
27 feb 20240,53000,53000,53000,53000,5300-
26 feb 20240,57000,57000,53000,53000,53005.200
23 feb 20240,57000,57000,57000,57000,5700200
22 feb 20240,53000,53000,53000,53000,5300-
21 feb 20240,53000,53000,53000,53000,5300-
20 feb 20240,51000,53000,51000,53000,5300500
16 feb 20240,60000,60000,60000,60000,6000-
15 feb 20240,55000,60000,55000,60000,6000700
14 feb 20240,59000,59000,59000,59000,5900-
13 feb 20240,59000,59000,59000,59000,59005.100
12 feb 20240,60000,60000,60000,60000,6000-
09 feb 20240,60000,60000,60000,60000,6000-
08 feb 20240,51000,60000,51000,60000,6000200
07 feb 20240,58000,58000,58000,58000,5800100
06 feb 20240,58000,58000,58000,58000,58001.700
05 feb 20240,59000,59000,59000,59000,5900-
02 feb 20240,59000,59000,59000,59000,59001.000
01 feb 20240,58000,58000,58000,58000,5800300
31 gen 20240,58000,58000,58000,58000,5800-
30 gen 20240,58000,58000,58000,58000,5800100
29 gen 20240,58000,59000,58000,59000,59002.900
26 gen 20240,61000,63000,58000,58000,58003.100
25 gen 20240,58000,62000,58000,62000,6200300
24 gen 20240,58000,58000,58000,58000,5800400
23 gen 20240,60000,60000,60000,60000,6000-
22 gen 20240,60000,60000,60000,60000,6000200
19 gen 20240,58000,58000,58000,58000,5800-
18 gen 20240,58000,58000,58000,58000,5800300
17 gen 20240,58000,58000,58000,58000,5800-
16 gen 20240,61000,61000,58000,58000,5800900
12 gen 20240,58000,58000,58000,58000,5800200
11 gen 20240,60000,60000,60000,60000,6000-
10 gen 20240,60000,60000,60000,60000,6000-
09 gen 20240,60000,60000,60000,60000,6000-
08 gen 20240,60000,60000,60000,60000,6000100
05 gen 20240,60000,60000,60000,60000,60004.900
04 gen 20240,59000,59000,59000,59000,5900500
03 gen 20240,60000,60000,60000,60000,6000-
02 gen 20240,60000,60000,60000,60000,6000-
29 dic 20230,60000,60000,60000,60000,6000-
28 dic 20230,55000,64000,55000,60000,60008.400
27 dic 20230,60000,60000,60000,60000,60001.000
26 dic 20230,59000,66000,59000,66000,66002.000
22 dic 20230,63000,63000,61000,61000,6100300
21 dic 20230,61000,61000,61000,61000,61001.300
20 dic 20230,59000,59000,59000,59000,59004.200
19 dic 20230,58000,59000,58000,59000,59001.800
18 dic 20230,58000,58000,58000,58000,58001.300
15 dic 20230,58000,58000,58000,58000,5800400
14 dic 20230,60000,62000,60000,60000,600035.800
13 dic 20230,55000,55000,55000,55000,5500200
12 dic 20230,55000,68000,55000,68000,6800700
11 dic 20230,55000,55000,55000,55000,55001.000
08 dic 20230,52000,52000,52000,52000,5200-
07 dic 20230,58000,58000,52000,52000,520019.500
06 dic 20230,58000,58000,58000,58000,5800200
05 dic 20230,58000,58000,58000,58000,5800-
04 dic 20230,58000,58000,58000,58000,5800300
01 dic 20230,60000,60000,60000,60000,6000400
30 nov 20230,55000,55000,55000,55000,5500100
29 nov 20230,59000,59000,55000,55000,55006.900
28 nov 20230,60000,61000,60000,61000,61001.500
27 nov 20230,67000,67000,60000,60000,60001.400
24 nov 20230,66000,66000,65000,66000,66002.100
22 nov 20230,68000,68000,68000,68000,6800-
21 nov 20230,65000,68000,65000,68000,68005.300
20 nov 20230,69000,69000,65000,65000,6500300
17 nov 20230,63000,77000,63000,77000,770021.500
16 nov 20230,63000,65000,63000,65000,65001.700
15 nov 20230,64000,64000,64000,64000,6400500
14 nov 20230,67000,67000,63000,63000,63002.100
13 nov 20230,65000,65000,65000,65000,6500-
10 nov 20230,60000,65000,60000,65000,65007.800
09 nov 20230,67000,67000,64000,64000,64007.700
08 nov 20230,62000,62000,62000,62000,6200-
07 nov 20230,62000,62000,62000,62000,6200100
06 nov 20230,62000,62000,62000,62000,6200600
03 nov 20230,58000,58000,58000,58000,58001.400
02 nov 20230,65000,65000,65000,65000,6500-
01 nov 20230,60000,65000,60000,65000,65003.100
31 ott 20230,60000,60000,60000,60000,6000700
30 ott 20230,65000,65000,65000,65000,6500200
27 ott 20230,52000,65000,52000,65000,65005.000
26 ott 20230,68000,68000,60000,60000,60009.500
25 ott 20230,64000,65000,64000,65000,650015.000
24 ott 20230,65000,65000,65000,65000,6500-
23 ott 20230,56000,65000,56000,65000,65009.200
20 ott 20230,56000,56000,56000,56000,5600-
19 ott 20230,56000,61000,56000,56000,56004.600
18 ott 20230,56000,56000,56000,56000,56004.200
17 ott 20230,57000,57000,57000,57000,5700-
16 ott 20230,57000,57000,57000,57000,570015.400
13 ott 20230,45000,45000,45000,45000,4500-
12 ott 20230,45000,45000,45000,45000,4500-
11 ott 20230,45000,45000,45000,45000,4500900
10 ott 20230,45000,45000,45000,45000,4500-
09 ott 20230,44000,46000,35000,45000,450011.700
*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...