Italia markets closed

CKX Lands, Inc. (CKX)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,97+0,21 (+1,51%)
In data: 01:57PM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202413,9713,9713,9713,9713,97387
14 mag 202413,7713,7713,7713,7713,77200
13 mag 202414,1914,1914,1914,1914,19400
10 mag 202414,1014,1914,1014,1914,19800
09 mag 202414,1214,1214,1014,1014,10700
08 mag 202414,3314,3914,0014,3914,391.000
07 mag 202413,5014,3613,5013,7813,78900
06 mag 202413,7513,7513,4113,4113,41500
03 mag 202413,7813,7813,7813,7813,78500
02 mag 202414,0014,0013,7813,7813,78600
01 mag 202414,0514,0514,0514,0514,05-
30 apr 202413,8914,0513,8914,0514,05400
29 apr 202414,4314,4314,4314,4314,43900
26 apr 202413,7214,4413,6414,4414,44800
25 apr 202414,2514,2513,9013,9013,901.100
24 apr 202414,2314,3714,2314,3614,363.700
23 apr 202414,4214,4214,4014,4014,40500
22 apr 202413,8814,3413,8714,2614,2615.400
19 apr 202413,3613,6813,3513,6813,684.100
18 apr 202413,2313,2313,2313,2313,231.100
17 apr 202413,4513,4513,4513,4513,45-
16 apr 202413,2413,4613,2313,4513,45800
15 apr 202413,4213,5113,2513,5113,511.200
12 apr 202413,4313,4313,4313,4313,43300
11 apr 202413,5413,5413,5413,5413,54300
10 apr 202413,6113,6113,6113,6113,61400
09 apr 202413,4313,4313,4313,4313,43500
08 apr 202413,4213,4213,4213,4213,421.000
05 apr 202413,3913,3913,3713,3713,37500
04 apr 202413,4813,5013,4813,5013,501.300
03 apr 202413,3613,5113,3413,4513,451.400
02 apr 202413,2113,4813,2013,3313,332.700
01 apr 202413,2413,7813,2013,3513,354.900
28 mar 202413,1613,2913,1613,2013,203.700
27 mar 202413,4513,4513,1513,1613,161.200
26 mar 202413,2013,4813,2013,4813,483.900
25 mar 202413,3213,3213,1413,1413,144.500
22 mar 202413,3113,3113,3113,3113,31300
21 mar 202413,2613,3713,2013,3113,314.300
20 mar 202413,5013,5013,5013,5013,50300
19 mar 202413,2513,2513,2513,2513,25400
18 mar 202414,1014,1013,3113,3113,312.200
15 mar 202413,3013,7413,3013,7413,742.000
14 mar 202413,3113,3113,2013,2713,271.800
13 mar 202413,5013,5013,5013,5013,50-
12 mar 202413,5013,5013,5013,5013,50400
11 mar 202413,2013,2013,2013,2013,20400
08 mar 202413,3513,3513,0613,2013,202.500
07 mar 202413,8313,8313,3013,3013,30500
06 mar 202413,4613,4613,4613,4613,46-
05 mar 202413,2513,4613,2513,4613,461.200
04 mar 202413,4513,5113,4013,4213,424.000
01 mar 202413,0213,5813,0213,4113,416.500
29 feb 202413,5013,5513,1113,2013,204.700
28 feb 202413,3613,5013,3613,5013,50900
27 feb 202413,3013,4613,1013,3013,305.100
26 feb 202413,7413,7413,3213,3213,326.500
23 feb 202413,9014,2513,5013,5013,5015.100
22 feb 202413,6513,9113,6213,7213,727.500
21 feb 202413,2413,2413,2413,2413,24100
20 feb 202413,1513,7013,1513,7013,7010.800
16 feb 202413,5013,5013,5013,5013,50-
15 feb 202413,5013,5013,5013,5013,50900
14 feb 202413,4013,4013,4013,4013,40500
13 feb 202413,1013,1013,0013,0713,071.900
12 feb 202413,0013,0013,0013,0013,00500
09 feb 202413,5513,5513,5513,5513,55-
08 feb 202413,5513,5513,5513,5513,551.000
07 feb 202413,0813,5013,0813,5013,50500
06 feb 202413,2813,2813,2813,2813,28-
05 feb 202413,7213,7813,2013,2813,284.700
02 feb 202413,3413,6513,3413,5113,5110.400
01 feb 202413,2513,2513,2513,2513,25700
31 gen 202413,2413,2413,2413,2413,24200
30 gen 202413,0713,1013,0713,1013,101.100
29 gen 202413,2413,2513,0913,2513,253.300
26 gen 202412,9512,9512,9512,9512,95600
25 gen 202413,0613,0613,0613,0613,06-
24 gen 202413,0613,0613,0613,0613,06-
23 gen 202413,0413,1513,0413,0613,062.400
22 gen 202413,0213,1513,0213,1513,152.300
19 gen 202412,9112,9112,9112,9112,91-
18 gen 202412,9112,9112,9112,9112,91200
17 gen 202412,9213,1012,9112,9112,912.900
16 gen 202412,9713,0912,9113,0913,093.900
12 gen 202412,9712,9712,9712,9712,97-
11 gen 202412,9712,9712,9712,9712,97100
10 gen 202413,0013,0012,8312,8312,83800
09 gen 202413,0013,0013,0013,0013,00500
08 gen 202412,8012,8012,8012,8012,80-
05 gen 202412,9912,9912,8012,8012,802.000
04 gen 202412,9012,9012,9012,9012,90400
03 gen 202413,0013,0012,9012,9512,951.800
02 gen 202412,8912,9112,8912,9112,91900
29 dic 202312,9012,9612,9012,9612,96200
28 dic 202312,8212,8212,8212,8212,82-
27 dic 202312,7512,8512,7512,8212,821.900
26 dic 202312,8512,8512,6512,6512,651.500
22 dic 202312,9812,9812,9812,9812,98-
21 dic 202312,9912,9912,9512,9812,98500
*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...