Italia markets close in 6 hours 34 minutes

China Green Agriculture, Inc. (CGA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,7201-0,1299 (-4,56%)
Alla chiusura: 03:12PM EDT
2,7800 +0,06 (+2,20%)
Dopo ore: 05:16PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20242,85002,85002,72002,72002,72004.800
30 apr 20242,87002,93002,82002,85002,85006.600
29 apr 20243,08003,08002,78002,98002,98009.600
26 apr 20242,93003,08002,85003,08003,08005.700
25 apr 20243,05003,05002,99002,99002,9900300
24 apr 20243,07003,07002,83003,00003,0000800
23 apr 20242,81003,05002,80003,05003,05002.700
22 apr 20242,88003,10002,88003,01003,01003.000
19 apr 20242,92003,08002,79002,91002,91002.800
18 apr 20242,91002,93002,80002,86002,86003.400
17 apr 20242,79002,79002,78002,79002,79001.400
16 apr 20242,80002,90002,80002,85002,8500600
15 apr 20242,77002,85002,77002,85002,8500500
12 apr 20242,95002,95002,75002,86002,86002.500
11 apr 20242,95002,96002,94002,96002,96002.900
10 apr 20242,95002,98002,75002,88002,88002.500
09 apr 20242,83003,00002,80002,82002,820023.800
08 apr 20242,86002,92002,86002,92002,92001.100
05 apr 20242,90003,00002,80002,94002,94004.000
04 apr 20242,92003,15002,92003,13003,130011.100
03 apr 20242,81002,90002,75002,75002,75004.200
02 apr 20242,73002,94002,73002,94002,94002.000
01 apr 20242,69002,91002,69002,91002,91001.200
28 mar 20242,97003,00002,70002,70002,70005.300
27 mar 20242,78002,98002,69002,98002,98003.800
26 mar 20242,98002,98002,79002,79002,7900800
25 mar 20242,88002,95002,73002,88002,88007.100
22 mar 20243,15003,15002,68002,93002,93004.400
21 mar 20243,32003,32003,06003,28003,28002.600
20 mar 20242,90003,32002,74003,32003,32008.400
19 mar 20242,94002,96002,85002,86002,86002.000
18 mar 20243,07003,08003,00003,00003,00003.400
15 mar 20243,08003,14003,07003,07003,07001.200
14 mar 20242,99003,16002,99003,16003,16001.600
13 mar 20243,20003,24003,06003,06003,06003.000
12 mar 20243,02003,15003,02003,09003,09006.900
11 mar 20242,82003,00002,82003,00003,000016.100
08 mar 20242,87002,95002,87002,94002,9400800
07 mar 20242,96002,96002,87002,87002,87003.300
06 mar 20242,86002,98002,83002,98002,98002.500
05 mar 20242,86002,86002,81002,81002,81001.700
04 mar 20242,86002,86002,80002,80002,80001.700
01 mar 20242,60002,80002,60002,80002,80001.800
29 feb 20242,78002,80002,60002,60002,60004.200
28 feb 20242,60002,87002,60002,66002,66005.900
27 feb 20243,16003,16002,66002,66002,660026.900
26 feb 20242,38002,62002,38002,51002,51004.600
23 feb 20242,70002,70002,48002,54002,54006.400
22 feb 20242,64002,89002,64002,71002,71004.100
21 feb 20242,72002,87002,72002,79002,79006.200
20 feb 20242,86002,97002,61002,83002,83008.200
16 feb 20243,10003,10002,94002,94002,940017.100
15 feb 20242,93003,18002,93003,03003,030014.100
14 feb 20242,69003,21002,69002,93002,930040.300
13 feb 20242,85002,85002,71002,74002,74005.300
12 feb 20242,75003,05002,75002,80002,800016.100
09 feb 20242,53002,79002,33002,75002,750016.200
08 feb 20242,50002,50002,35002,47002,47003.300
07 feb 20242,30002,49002,30002,49002,49005.300
06 feb 20242,27002,39002,27002,34002,34006.100
05 feb 20242,48002,48002,30002,37002,37005.800
02 feb 20242,35002,48002,28002,47002,47004.600
01 feb 20242,52002,57002,24002,24002,240012.400
31 gen 20242,68002,75002,53002,56002,560010.200
30 gen 20242,45002,64002,41002,62002,62008.900
29 gen 20242,52002,59002,29002,43002,430020.400
26 gen 20242,44002,51002,26002,51002,510019.300
25 gen 20242,15002,22002,15002,22002,22008.600
24 gen 20242,27002,31002,12002,19002,19006.000
23 gen 20242,24002,30002,09002,18002,18005.600
22 gen 20242,11002,29002,11002,17002,170016.400
19 gen 20242,16002,16002,04002,12002,120019.400
18 gen 20242,12002,25002,07002,13002,13008.900
17 gen 20242,12002,28002,12002,16002,16005.600
16 gen 20242,18002,32002,18002,20002,200013.600
12 gen 20242,23002,29002,15002,20002,200022.000
11 gen 20242,67002,67002,23002,36002,360049.600
10 gen 20242,93002,99002,51002,73002,730048.100
09 gen 20243,01003,09002,87002,99002,990042.100
08 gen 20243,10003,14002,85003,11003,110064.000
05 gen 20243,69003,69003,00003,21003,210090.300
04 gen 20243,24003,89003,24003,37003,3700314.700
03 gen 20242,53003,79002,45003,50003,5000636.500
02 gen 20242,29003,25002,02002,50002,5000670.100
29 dic 20233,29004,00002,59003,03003,03009.614.400
28 dic 20231,91002,04001,90001,90001,9000979.600
27 dic 20232,00002,05001,75001,90001,900014.500
26 dic 20232,02002,02002,00002,00002,0000500
22 dic 20232,02002,03002,02002,03002,03001.200
21 dic 20232,02002,02002,02002,02002,0200400
20 dic 20232,02002,02002,02002,02002,0200300
19 dic 20232,03002,03002,03002,03002,0300700
18 dic 20232,05002,08002,02002,02002,02001.500
15 dic 20232,09002,10002,07002,10002,10004.000
14 dic 20232,05002,05002,05002,05002,0500-
13 dic 20232,05002,05002,05002,05002,0500300
12 dic 20232,10002,10002,10002,10002,1000200
11 dic 20232,10002,10002,10002,10002,10001.500
08 dic 20232,10002,10002,02002,06002,06001.900
07 dic 20232,07002,07002,02002,03002,03001.000
*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...