Italia markets closed

The Vita Coco Company, Inc. (COCO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
24,30+0,32 (+1,33%)
Alla chiusura: 04:00PM EDT
23,30 -1,00 (-4,12%)
Dopo ore: 04:31PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202424,3924,7223,9324,3024,30548.800
25 lug 202424,6324,9623,9323,9823,98713.400
24 lug 202425,7826,0224,5824,5924,59579.300
23 lug 202425,8226,0725,5025,8825,88610.300
22 lug 202426,3426,3925,5425,7525,75657.800
19 lug 202426,0626,6425,7526,2426,24473.200
18 lug 202426,5726,8325,7925,9325,93480.200
17 lug 202427,4227,6026,4926,4926,49534.400
16 lug 202427,7728,1226,9927,5927,59705.000
15 lug 202427,7127,8826,6827,5027,50941.600
12 lug 202429,1929,4327,6427,6627,661.000.600
11 lug 202430,4031,0130,3430,4230,42619.200
10 lug 202428,5330,3328,3230,1430,14904.400
09 lug 202428,5328,8928,0328,2528,25476.000
08 lug 202428,4428,9728,2228,5228,52491.300
05 lug 202427,8028,2927,4328,2728,27395.300
03 lug 202428,2228,2627,6027,8527,85182.700
02 lug 202427,8428,0327,1228,0128,01635.500
01 lug 202428,0628,4427,6027,8727,87643.300
28 giu 202427,5028,0427,3827,8527,851.432.300
27 giu 202428,0728,1127,0227,3827,38477.700
26 giu 202427,9328,1027,7527,8827,88590.800
25 giu 202427,4828,3227,1528,0328,03693.400
24 giu 202428,2128,4826,6127,4727,47957.600
21 giu 202428,4728,6527,8228,3328,33948.500
20 giu 202428,8229,2428,2628,5828,58607.300
18 giu 202429,8430,0828,9729,0329,03740.600
17 giu 202429,7530,2729,4529,8929,89516.100
14 giu 202430,0030,3829,5129,5929,59613.200
13 giu 202430,7231,2629,9930,3030,30801.900
12 giu 202429,3031,0629,0430,8430,841.357.100
11 giu 202427,5328,9327,2628,8928,89600.500
10 giu 202427,9527,9626,9427,6527,65679.900
07 giu 202428,0028,4127,6028,2528,25371.600
06 giu 202428,6328,7427,9728,1328,13466.400
05 giu 202428,1528,7527,9028,5628,56663.600
04 giu 202428,5428,6527,8628,1128,11570.200
03 giu 202428,4429,2228,0728,7328,73808.100
31 mag 202428,0029,2627,9129,1129,111.349.700
30 mag 202427,2228,1027,0328,0328,03460.200
29 mag 202426,6227,2026,1527,1827,18266.800
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
*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...