Italia markets open in 5 hours 41 minutes

Cineverse Corp. (CNVS)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,8490+0,0190 (+2,29%)
Alla chiusura: 04:00PM EDT
0,8400 -0,01 (-1,06%)
Dopo ore: 06:27PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20240,82000,85000,81000,85000,8500133.100
08 mag 20240,84000,84000,82000,83000,830063.700
07 mag 20240,81000,86000,80000,83000,8300127.300
06 mag 20240,83000,83000,78000,81000,8100171.700
03 mag 20240,79000,84000,79000,83000,830074.800
02 mag 20240,81000,84000,79000,79000,7900141.400
01 mag 20240,80000,83000,78000,79000,7900134.900
30 apr 20240,84000,86000,78000,80000,800066.000
29 apr 20240,86000,86000,82000,82000,820076.600
26 apr 20240,85000,87000,82000,85000,850093.500
25 apr 20240,80000,84000,78000,83000,8300168.000
24 apr 20240,96000,97000,80000,81000,8100430.900
23 apr 20240,95000,99000,94000,95000,9500110.100
22 apr 20241,13001,15000,94000,95000,9500580.200
19 apr 20241,19001,23001,10001,14001,1400110.500
18 apr 20241,25001,26001,17001,17001,1700111.000
17 apr 20241,27001,28001,23001,24001,240036.600
16 apr 20241,22001,29001,22001,26001,260053.400
15 apr 20241,32001,32001,23001,23001,2300111.100
12 apr 20241,37001,41001,32001,32001,320069.700
11 apr 20241,40001,44001,35001,35001,350028.900
10 apr 20241,37001,42001,21001,41001,4100108.800
09 apr 20241,43001,45001,38001,41001,410022.000
08 apr 20241,40001,50001,40001,41001,410070.000
05 apr 20241,48001,48001,40001,40001,400026.700
04 apr 20241,47001,49001,43001,48001,480030.100
03 apr 20241,45001,49001,39001,48001,480029.600
02 apr 20241,40001,46001,37001,46001,460052.000
01 apr 20241,43001,44001,35001,43001,430046.500
28 mar 20241,38001,43001,37001,39001,390059.600
27 mar 20241,35001,38001,34001,37001,370024.600
26 mar 20241,38001,46001,33001,33001,330036.800
25 mar 20241,33001,41001,33001,38001,380021.600
22 mar 20241,40001,40001,32001,35001,350046.100
21 mar 20241,30001,43001,28001,42001,4200129.700
20 mar 20241,28001,30001,26001,30001,300045.000
19 mar 20241,26001,30001,26001,26001,260023.900
18 mar 20241,25001,30001,24001,27001,270046.800
15 mar 20241,27001,31001,25001,25001,250047.100
14 mar 20241,30001,30001,24001,25001,250050.200
13 mar 20241,32001,37001,26001,27001,270080.300
12 mar 20241,29001,36001,29001,32001,320076.900
11 mar 20241,32001,36001,28001,28001,280061.300
08 mar 20241,35001,37001,31001,34001,340060.500
07 mar 20241,28001,37001,27001,32001,3200127.800
06 mar 20241,28001,36001,27001,29001,2900146.500
05 mar 20241,39001,39001,25001,29001,2900147.600
04 mar 20241,29001,33001,24001,29001,2900102.800
01 mar 20241,34001,35001,29001,29001,290065.300
29 feb 20241,34001,36001,26001,32001,3200167.300
28 feb 20241,30001,33001,21001,30001,3000163.800
27 feb 20241,34001,38001,28001,30001,3000171.300
26 feb 20241,39001,41001,33001,36001,3600140.400
23 feb 20241,41001,47001,38001,41001,4100107.800
22 feb 20241,38001,45001,37001,40001,4000156.400
21 feb 20241,43001,44001,37001,40001,4000183.900
20 feb 20241,44001,48001,35001,46001,4600326.500
16 feb 20241,65001,65001,45001,54001,5400492.300
15 feb 20241,70001,94001,57001,65001,65001.642.800
14 feb 20243,18003,93002,11002,35002,350032.912.600
13 feb 20241,53001,62001,53001,55001,550071.100
12 feb 20241,47001,54001,47001,50001,500035.900
09 feb 20241,44001,53001,41001,47001,470026.500
08 feb 20241,44001,48001,40001,43001,430030.100
07 feb 20241,51001,55001,42001,44001,440054.400
06 feb 20241,50001,57001,50001,51001,510077.800
05 feb 20241,77001,77001,52001,52001,5200128.800
02 feb 20241,68001,72001,55001,69001,690077.400
01 feb 20241,68001,75001,61001,68001,680023.300
31 gen 20241,73001,76001,66001,68001,680047.000
30 gen 20241,75001,78001,62001,77001,770065.900
29 gen 20241,72001,82001,70001,72001,720097.700
26 gen 20241,92001,92001,51001,68001,6800140.000
25 gen 20241,86001,93001,86001,92001,920097.600
24 gen 20241,65001,98001,60001,86001,8600359.300
23 gen 20241,42001,74001,42001,62001,6200233.500
22 gen 20241,38001,49001,38001,43001,430040.100
19 gen 20241,37001,42001,35001,40001,400021.800
18 gen 20241,39001,43001,34001,37001,370018.400
17 gen 20241,39001,41001,38001,41001,410012.800
16 gen 20241,44001,45001,37001,41001,410033.100
12 gen 20241,40001,50001,40001,44001,440055.300
11 gen 20241,45001,48001,33001,37001,370034.900
10 gen 20241,26001,46001,22001,43001,4300149.200
09 gen 20241,28001,29001,25001,26001,260029.200
08 gen 20241,30001,36001,28001,29001,290019.200
05 gen 20241,24001,33001,24001,28001,280044.600
04 gen 20241,25001,30001,21001,26001,260039.000
03 gen 20241,24001,28001,22001,26001,260038.100
02 gen 20241,31001,36001,23001,25001,250075.800
29 dic 20231,38001,49001,28001,35001,3500146.700
28 dic 20231,22001,44001,22001,38001,3800322.100
27 dic 20231,10001,22001,10001,20001,2000268.300
26 dic 20231,08001,15001,08001,13001,130044.500
22 dic 20231,10001,14001,06001,10001,100048.500
21 dic 20231,07001,13001,04001,12001,1200104.800
20 dic 20231,09001,13001,05001,06001,060064.100
19 dic 20231,10001,10001,08001,09001,090033.300
18 dic 20231,12001,15001,07001,08001,080051.200
15 dic 20231,18001,18001,10001,10001,100065.800
*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...