Italia markets close in 7 hours 22 minutes

The Vita Coco Company, Inc. (COCO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,95+0,71 (+2,71%)
Alla chiusura: 04:00PM EDT
26,41 -0,54 (-2,00%)
Dopo ore: 05:51PM EDT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 202426,6027,1626,5026,9526,95459.000
24 mag 202426,5027,0326,2326,2426,24301.100
23 mag 202426,2526,3425,9026,3426,34224.900
22 mag 202426,5926,8426,1826,2326,23266.400
21 mag 202426,8326,8826,3626,6326,63208.200
20 mag 202426,3726,9526,1626,8626,86407.300
17 mag 202426,3026,4625,9026,4126,41263.300
16 mag 202426,2026,6625,7826,2626,26557.000
15 mag 202427,8027,8026,1026,2626,26717.100
14 mag 202427,8828,2327,2627,4427,44579.900
13 mag 202426,8527,7026,8527,6327,63511.800
10 mag 202426,7027,1026,2726,6526,65351.800
09 mag 202426,2526,6426,1226,5926,59538.900
08 mag 202426,0026,4925,7026,2526,25569.200
07 mag 202426,6726,9925,9626,0026,00472.800
06 mag 202426,5727,3626,3426,3726,37595.500
03 mag 202426,8427,0126,2626,5126,51636.300
02 mag 202426,5727,3726,0226,4626,461.193.100
01 mag 202424,2426,3523,5126,1626,161.757.800
30 apr 202424,9024,9823,4024,2424,241.418.000
29 apr 202424,8225,4424,8225,0925,09548.700
26 apr 202424,0824,9824,0824,7524,75312.300
25 apr 202423,9824,1923,5424,1124,11319.600
24 apr 202423,7424,4623,6024,1924,19355.000
23 apr 202423,1223,6923,0523,6123,61423.200
22 apr 202423,5023,5223,0023,0823,08279.800
19 apr 202423,1423,4323,0123,3823,38312.700
18 apr 202423,4023,7223,1823,2623,26287.900
17 apr 202424,0024,0023,3523,4223,42333.600
16 apr 202424,0124,3823,7223,9323,93653.700
15 apr 202425,0925,2124,0124,0224,02511.400
12 apr 202425,2625,2724,6525,0225,02531.600
11 apr 202425,3825,6025,0725,2125,21422.600
10 apr 202425,1225,6224,9825,2425,24424.900
09 apr 202425,4225,5324,9825,5125,51384.900
08 apr 202426,2926,3725,1725,4125,41821.900
05 apr 202425,6226,3925,6226,2326,23513.700
04 apr 202425,0025,7524,7425,6925,69694.800
03 apr 202424,0525,0424,0024,9724,97741.100
02 apr 202423,8124,3423,3324,2724,271.231.900
01 apr 202424,5224,6323,7823,9523,95447.400
28 mar 202423,8724,4523,7324,4324,43369.100
27 mar 202424,1124,2823,6523,7623,76333.200
26 mar 202424,2624,4923,7223,8323,83579.000
25 mar 202424,6824,6824,0524,2524,25440.000
22 mar 202424,4924,9024,2924,5324,53361.800
21 mar 202425,2125,2124,7524,7824,78332.400
20 mar 202424,9725,1424,5425,0525,05612.100
19 mar 202425,0025,1624,8424,9624,96817.200
18 mar 202424,9125,2924,9025,1425,14370.300
15 mar 202425,1425,3124,8325,0825,081.967.600
14 mar 202425,1925,3324,9325,2525,25407.200
13 mar 202424,9925,6524,9025,5525,55414.200
12 mar 202425,0025,1924,6625,0925,09426.600
11 mar 202424,9625,2524,7124,8924,89394.000
08 mar 202424,8925,2124,6025,0725,07425.500
07 mar 202425,5225,9724,5524,8224,82492.800
06 mar 202425,9825,9825,0325,2925,29588.200
05 mar 202426,0026,3525,3825,5525,55548.100
04 mar 202426,1726,9426,1126,1826,18676.500
01 mar 202425,9426,3725,5826,1526,15856.800
29 feb 202426,5027,8825,8626,1026,101.515.200
28 feb 202425,9527,2725,0025,7725,771.857.300
27 feb 202422,0222,6921,9122,4322,431.246.500
26 feb 202421,4622,2221,1922,0322,031.098.400
23 feb 202420,7821,4920,6421,4521,45582.300
22 feb 202421,1521,4420,9121,2021,20611.300
21 feb 202421,3321,6120,7721,0521,051.417.900
20 feb 202421,7521,7821,1521,3721,37667.700
16 feb 202422,1022,2721,5321,7521,75903.200
15 feb 202422,0022,4221,9122,1722,17822.400
14 feb 202420,6921,8420,5921,7921,79893.300
13 feb 202420,1220,5919,8620,5620,56525.600
12 feb 202420,2220,7920,1220,6520,65477.900
09 feb 202420,1820,4019,8620,1620,16489.200
08 feb 202419,9220,4519,8520,1720,17607.200
07 feb 202419,6519,9319,4619,9119,91663.000
06 feb 202419,5820,0119,4719,5619,56528.900
05 feb 202419,7119,7219,4119,6119,61624.700
02 feb 202419,9620,0219,6419,9419,94433.600
01 feb 202419,7520,1719,5520,0620,06393.700
31 gen 202420,1420,2319,6919,6919,69428.600
30 gen 202420,5520,5719,9520,2420,24629.800
29 gen 202420,0920,7219,9020,6420,64657.800
26 gen 202420,8220,8220,0920,0920,09872.900
25 gen 202420,9420,9820,6020,9620,96633.500
24 gen 202421,0021,4220,8020,8820,882.005.400
23 gen 202421,2021,4920,8820,9720,971.905.800
22 gen 202421,5021,7520,6621,0021,002.483.500
19 gen 202424,4224,4222,2222,3622,361.601.000
18 gen 202425,2325,2324,3924,4424,44782.100
17 gen 202425,5425,5724,9425,3025,30376.000
16 gen 202425,8226,0525,5425,6625,66591.700
12 gen 202425,5725,9025,5325,8825,88432.500
11 gen 202425,4725,6124,7725,4425,44418.800
10 gen 202424,6025,4924,5325,4725,47711.600
09 gen 202424,6024,6724,1524,5224,52481.800
08 gen 202424,9325,0023,6924,8224,82988.700
05 gen 202424,7825,0224,4324,6424,641.076.700
04 gen 202425,2725,5624,9324,9724,97321.100
*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...