Italia markets closed

Cadiz Inc. (CDZI)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,25000,0000 (0,00%)
Alla chiusura: 04:00PM EDT
2,2500 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,26002,29002,25002,25002,2500161.082
25 apr 20242,26002,26002,20002,25002,2500155.800
24 apr 20242,26002,31002,24002,27002,2700198.800
23 apr 20242,26002,32002,22002,24002,2400248.100
22 apr 20242,27002,27002,21002,25002,2500317.400
19 apr 20242,25002,37002,21002,25002,2500257.200
18 apr 20242,17002,27002,15002,25002,2500257.100
17 apr 20242,18002,20002,15002,15002,1500146.300
16 apr 20242,25002,25002,12002,15002,1500118.400
15 apr 20242,33002,34002,25002,25002,2500126.100
12 apr 20242,48002,51002,29002,32002,320094.500
11 apr 20242,46002,55002,44002,46002,4600122.200
10 apr 20242,45002,54002,40002,47002,4700217.200
09 apr 20242,53002,58002,48002,54002,540081.700
08 apr 20242,53002,56002,48002,51002,5100117.300
05 apr 20242,49002,54002,49002,50002,500098.300
04 apr 20242,64002,68002,47002,50002,5000107.300
03 apr 20242,73002,73002,57002,60002,6000129.200
02 apr 20242,78002,80002,67002,70002,7000113.800
01 apr 20242,87002,92002,78002,86002,8600122.700
28 mar 20242,61002,93002,61002,90002,9000316.700
27 mar 20242,61002,62002,52002,60002,6000220.500
26 mar 20242,52002,62002,52002,53002,5300132.200
25 mar 20242,62002,62002,52002,53002,5300125.600
22 mar 20242,64002,71002,53002,62002,6200247.000
21 mar 20242,59002,63002,54002,61002,6100133.500
20 mar 20242,51002,64002,50002,59002,5900171.200
19 mar 20242,51002,57002,40002,51002,5100189.000
18 mar 20242,46002,65002,44002,46002,4600352.200
15 mar 20242,60002,71002,44002,45002,45001.348.100
14 mar 20242,64002,64002,55002,62002,6200169.700
13 mar 20242,63002,68002,60002,61002,6100205.400
12 mar 20242,68002,69002,55002,61002,6100242.300
11 mar 20242,86002,87002,66002,66002,6600118.100
08 mar 20242,85002,99002,85002,87002,8700146.800
07 mar 20242,94002,95002,77002,82002,8200177.100
06 mar 20242,85002,94002,85002,90002,9000212.100
05 mar 20243,03003,09002,73002,80002,8000205.300
04 mar 20242,93003,09002,88003,04003,0400273.400
01 mar 20242,92002,96002,87002,93002,9300131.300
29 feb 20242,90002,95002,84002,90002,9000286.500
28 feb 20242,89002,92002,85002,85002,850073.100
27 feb 20242,91002,92002,88002,91002,9100109.400
26 feb 20242,87002,93002,86002,90002,9000136.500
23 feb 20242,92002,98002,89002,89002,8900167.500
22 feb 20243,01003,01002,91002,91002,9100236.300
21 feb 20242,93003,03002,91003,01003,0100352.600
20 feb 20242,90002,99002,84002,92002,9200172.100
16 feb 20242,85002,92002,77002,89002,8900186.400
15 feb 20242,77002,90002,77002,88002,8800205.700
14 feb 20242,63002,77002,63002,76002,7600141.200
13 feb 20242,70002,72002,61002,63002,6300209.600
12 feb 20242,74002,77002,70002,75002,7500199.400
09 feb 20242,64002,76002,63002,73002,7300131.300
08 feb 20242,68002,75002,62002,64002,6400177.800
07 feb 20242,65002,75002,59002,68002,6800307.000
06 feb 20242,60002,69002,59002,65002,6500126.500
05 feb 20242,68002,68002,59002,61002,6100209.400
02 feb 20242,68002,76002,66002,72002,7200142.800
01 feb 20242,74002,77002,62002,73002,7300168.200
31 gen 20242,70002,76002,65002,71002,7100235.900
30 gen 20242,75002,76002,68002,74002,7400196.100
29 gen 20242,78002,81002,69002,76002,7600171.000
26 gen 20242,76002,83002,71002,75002,7500332.100
25 gen 20242,70002,77002,69002,75002,7500299.900
24 gen 20242,72002,72002,59002,64002,6400108.100
23 gen 20242,79002,82002,67002,71002,7100159.100
22 gen 20242,59002,80002,59002,74002,7400157.100
19 gen 20242,49002,58002,46002,58002,5800149.000
18 gen 20242,72002,75002,45002,47002,4700213.900
17 gen 20242,73002,76002,67002,73002,7300184.400
16 gen 20242,81002,83002,69002,73002,7300320.600
12 gen 20242,78002,82002,68002,80002,8000193.400
11 gen 20242,96002,96002,66002,72002,72001.195.000
10 gen 20242,90003,05002,89002,96002,9600241.500
09 gen 20242,85002,92002,85002,90002,9000110.300
08 gen 20242,88002,92002,81002,91002,9100124.400
05 gen 20242,90003,10002,87002,87002,8700199.400
04 gen 20242,81002,91002,76002,87002,8700210.600
03 gen 20242,91002,97002,77002,78002,7800211.400
02 gen 20242,90002,97002,88002,90002,9000180.900
29 dic 20232,92002,96002,73002,80002,8000333.200
28 dic 20233,12003,14002,89002,89002,8900180.000
27 dic 20233,16003,23003,09003,13003,1300196.300
26 dic 20233,15003,21003,08003,16003,1600135.500
22 dic 20233,15003,24003,13003,15003,1500105.000
21 dic 20233,02003,12003,02003,12003,1200187.500
20 dic 20233,30003,36002,88002,94002,9400257.700
19 dic 20233,28003,45003,28003,32003,3200268.700
18 dic 20233,15003,28003,01003,22003,2200268.700
15 dic 20233,37003,37003,10003,10003,1000213.400
14 dic 20233,29003,34003,20003,33003,3300200.400
13 dic 20233,13003,28003,01003,28003,280092.400
12 dic 20233,17003,24003,06003,12003,120081.300
11 dic 20233,24003,28003,11003,11003,1100101.400
08 dic 20233,21003,29003,17003,28003,2800147.800
07 dic 20233,16003,35003,09003,21003,2100260.800
06 dic 20233,20003,20003,08003,08003,0800127.900
05 dic 20232,98003,20002,97003,17003,1700178.800
04 dic 20233,00003,10002,97003,00003,000094.200
*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...