Italia markets closed

ChargePoint Holdings, Inc. (CHPT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,4400+0,0200 (+1,41%)
In data: 12:19PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20241,50001,50001,41001,44001,44003.817.949
01 mag 20241,36001,53001,34001,42001,420013.419.500
30 apr 20241,31001,36001,28001,33001,33007.689.800
29 apr 20241,29001,39001,29001,33001,33007.482.800
26 apr 20241,26001,31001,23001,27001,27009.948.700
25 apr 20241,27001,29001,22001,26001,26008.375.100
24 apr 20241,35001,39001,29001,29001,29009.705.900
23 apr 20241,34001,44001,33001,34001,340013.000.000
22 apr 20241,36001,36001,21001,36001,360019.548.900
19 apr 20241,34001,40001,34001,36001,36007.774.600
18 apr 20241,40001,46001,34001,38001,38009.994.700
17 apr 20241,50001,53001,40001,40001,400016.025.700
16 apr 20241,56001,57001,50001,50001,500011.606.200
15 apr 20241,61001,62001,57001,58001,58007.979.300
12 apr 20241,64001,68001,60001,61001,61009.023.600
11 apr 20241,67001,69501,63001,65001,65009.072.600
10 apr 20241,71001,72001,64001,66001,660015.085.700
09 apr 20241,82001,85001,70001,77001,770017.946.400
08 apr 20241,82001,91001,81001,85001,85007.628.500
05 apr 20241,79001,85001,78001,83001,83006.641.600
04 apr 20241,85001,93001,81001,82001,820010.595.500
03 apr 20241,73001,85001,69001,83001,830017.532.400
02 apr 20241,77001,78001,72001,74001,740010.909.200
01 apr 20241,90001,91501,77001,82001,820018.855.800
28 mar 20241,85001,94001,84001,90001,900017.190.400
27 mar 20241,76001,91001,74101,90001,900016.459.800
26 mar 20241,75001,79001,73001,74001,740011.989.700
25 mar 20241,75001,87001,70001,73001,730018.439.600
22 mar 20241,84001,85001,72001,74001,740016.429.500
21 mar 20241,84001,92001,80001,89001,890012.823.500
20 mar 20241,72001,85001,68001,83001,830011.395.700
19 mar 20241,69001,73001,64001,71001,71009.316.900
18 mar 20241,71001,75001,65001,72001,720012.350.400
15 mar 20241,70001,72001,62001,68001,680029.865.600
14 mar 20241,79001,80001,66001,69001,690017.053.500
13 mar 20241,80001,88001,77001,78001,780012.341.700
12 mar 20241,93001,93001,81001,83001,830015.591.300
11 mar 20241,90002,03001,88001,92001,920011.672.900
08 mar 20241,95002,04001,90001,92001,920014.825.100
07 mar 20241,93002,00001,90001,95001,950010.358.400
06 mar 20241,89001,96001,80001,93001,930025.775.100
05 mar 20242,01002,06001,95002,00002,000018.996.700
04 mar 20242,12002,13001,98002,07002,070012.317.600
01 mar 20242,09002,14002,01002,08002,080010.490.000
29 feb 20242,05002,15002,01002,07002,070013.358.100
28 feb 20241,99002,06501,95001,99001,99008.929.200
27 feb 20241,98002,04001,96002,01002,01009.941.900
26 feb 20241,92002,02001,88001,96001,960010.835.800
23 feb 20241,95001,96001,88001,90001,900012.442.100
22 feb 20242,00002,02001,91001,92001,920014.918.000
21 feb 20242,10002,10001,93001,93001,930016.497.300
20 feb 20242,12002,22002,05002,06002,060013.845.300
16 feb 20242,18002,26002,13002,14002,140011.795.200
15 feb 20242,30002,37002,18002,25002,250013.781.900
14 feb 20242,19002,33002,18002,32002,320019.559.900
13 feb 20242,12002,15002,03002,06002,060012.469.600
12 feb 20242,14002,37002,14002,27002,270019.009.200
09 feb 20242,13002,21002,06502,15002,150011.391.400
08 feb 20241,96002,13001,94002,10002,100013.004.200
07 feb 20242,02002,07001,91001,95001,950010.102.400
06 feb 20241,90002,02001,85002,02002,020010.349.400
05 feb 20241,97001,98001,86001,88001,880010.513.100
02 feb 20242,00002,03001,95001,99001,99009.572.700
01 feb 20242,00002,07001,94002,05002,050016.059.900
31 gen 20241,94002,10001,89001,90001,900017.231.100
30 gen 20242,01002,02001,93001,94001,94008.787.200
29 gen 20241,94002,06001,86002,04002,040013.104.300
26 gen 20241,97002,05001,92001,94001,94007.232.600
25 gen 20242,00002,06001,87001,96001,960013.311.100
24 gen 20242,24002,28002,01002,03002,030016.003.500
23 gen 20242,04002,18002,01002,16002,160022.590.000
22 gen 20241,79002,04001,78001,96001,960026.403.500
19 gen 20241,64001,76001,56001,74001,740025.056.300
18 gen 20241,74001,78001,57501,65001,650020.120.900
17 gen 20241,76001,77001,65001,72001,720018.985.900
16 gen 20241,90001,90001,78001,80001,800017.064.900
12 gen 20242,01002,07001,89001,90001,900013.194.900
11 gen 20241,98002,04001,86002,01002,010025.859.300
10 gen 20242,14002,14001,94001,94001,940023.301.800
09 gen 20242,22002,27002,11002,13002,130011.673.100
08 gen 20242,24002,27002,14002,23002,230013.573.700
05 gen 20242,10002,29002,06002,23002,230012.762.900
04 gen 20242,07002,18002,03002,11002,110012.667.500
03 gen 20242,16002,16002,03002,06002,060015.023.300
02 gen 20242,30002,35002,17002,17002,170013.233.900
29 dic 20232,40002,41002,32002,34002,340013.260.300
28 dic 20232,46002,52002,36002,42002,420020.889.100
27 dic 20232,52002,53002,44502,48002,480014.562.000
26 dic 20232,50002,68002,47402,49002,490017.804.500
22 dic 20232,42002,54002,37002,47002,470013.369.200
21 dic 20232,58002,63002,34002,44002,440018.679.100
20 dic 20232,61002,74002,48002,48002,480015.143.700
19 dic 20232,71002,78002,60002,63002,630016.043.800
18 dic 20232,73002,79002,63002,68002,680013.468.300
15 dic 20233,02003,13002,60002,72002,720038.212.800
14 dic 20232,51002,92002,51002,90002,900036.942.000
13 dic 20232,21002,42002,14502,40002,400016.476.900
12 dic 20232,31002,32002,12002,22002,220017.364.600
11 dic 20232,31002,37002,23002,33002,330014.609.800
08 dic 20232,23002,49002,16002,35002,350025.558.900
*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...