Italia markets open in 5 hours 18 minutes

CommScope Holding Company, Inc. (COMM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,9500-0,0401 (-4,05%)
Alla chiusura: 04:00PM EDT
1,0400 +0,09 (+9,47%)
Dopo ore: 07:42PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20241,01001,02000,94700,95000,95003.578.700
17 apr 20241,01001,05000,96000,99000,99002.832.600
16 apr 20241,01001,05000,94300,99400,99403.058.500
15 apr 20241,07001,07001,00001,00001,00002.520.400
12 apr 20241,13001,13001,04501,07001,07001.792.500
11 apr 20241,13001,18501,10001,13001,13001.888.100
10 apr 20241,15001,17501,12001,14001,14002.070.900
09 apr 20241,27001,29001,18001,21001,21001.155.800
08 apr 20241,19001,26001,16001,24001,24001.581.300
05 apr 20241,21001,21001,14001,16001,16002.828.700
04 apr 20241,16001,27001,16001,19001,19001.808.400
03 apr 20241,20001,24001,15001,16001,16001.952.800
02 apr 20241,31001,31001,21001,23001,23001.455.100
01 apr 20241,35001,37001,28001,32001,32001.760.600
28 mar 20241,29001,35901,29001,31001,31002.723.300
27 mar 20241,22001,28001,21001,27001,27001.403.200
26 mar 20241,27001,29001,21001,22001,22001.595.000
25 mar 20241,32001,38001,27001,27001,27001.246.500
22 mar 20241,41001,41001,31001,32001,32001.080.300
21 mar 20241,41001,52001,39001,39001,39002.149.600
20 mar 20241,35001,42001,30001,41001,41001.577.700
19 mar 20241,40001,45001,35001,35001,35002.713.300
18 mar 20241,50001,52001,39501,41001,41003.950.700
15 mar 20241,52001,70001,48001,51001,510011.029.700
14 mar 20241,55001,55001,44001,46001,46004.070.500
13 mar 20241,57001,68001,53001,55001,55006.426.100
12 mar 20241,45001,61501,36001,60001,60006.303.600
11 mar 20241,27001,44001,25001,40001,40004.487.600
08 mar 20241,21001,33001,20001,25001,25003.631.600
07 mar 20241,12001,26901,09001,17001,17004.649.800
06 mar 20241,10001,30001,06501,10001,100010.893.200
05 mar 20241,04001,11001,02001,04001,04006.130.900
04 mar 20241,11001,11000,89401,02001,02008.437.200
01 mar 20241,20001,20001,10001,13501,13505.691.600
29 feb 20241,31001,48001,16001,16501,165012.992.100
28 feb 20241,95002,03001,82001,85001,85002.583.000
27 feb 20241,95001,99501,93001,96001,96002.098.800
26 feb 20241,94001,98001,85501,94001,94001.945.200
23 feb 20241,93001,96501,88001,90001,90001.248.600
22 feb 20241,98001,98001,85001,92001,92003.038.800
21 feb 20242,07002,07501,92501,93001,93001.845.900
20 feb 20242,13002,18002,08002,08002,08001.844.600
16 feb 20242,20002,28002,17002,18002,18002.353.200
15 feb 20242,16002,24502,09502,24002,24002.174.900
14 feb 20242,13002,18002,09002,11502,11501.697.300
13 feb 20242,25002,25502,09002,10502,10502.077.600
12 feb 20242,17002,38002,17002,37002,37001.780.100
09 feb 20242,14002,25002,12502,18002,18001.692.500
08 feb 20242,20002,20002,12002,14002,14001.285.800
07 feb 20242,19002,21002,12302,15002,15001.537.300
06 feb 20242,12002,28002,08502,21002,21002.271.800
05 feb 20242,19002,22002,09002,09002,09002.127.200
02 feb 20242,32002,33002,21002,24002,24001.765.600
01 feb 20242,41002,41502,28502,35002,35001.631.000
31 gen 20242,43002,45002,31002,32002,32002.191.700
30 gen 20242,47002,50502,42002,45002,45001.598.100
29 gen 20242,41002,49002,36002,49002,49001.180.700
26 gen 20242,47002,53002,41002,41002,41001.933.500
25 gen 20242,46002,53002,43002,45002,45001.299.200
24 gen 20242,52002,56202,39002,41002,41001.829.800
23 gen 20242,33002,46002,28002,46002,46001.643.200
22 gen 20242,23002,32002,13502,29502,29503.209.800
19 gen 20242,35002,41002,29002,38002,38001.865.000
18 gen 20242,33002,40502,30002,37002,37001.963.500
17 gen 20242,36002,38002,28002,32002,32002.702.000
16 gen 20242,41002,45002,36302,42002,42002.745.600
12 gen 20242,53002,58502,47002,47002,47002.079.300
11 gen 20242,61002,63002,44002,47002,47002.262.600
10 gen 20242,67002,70002,56002,64002,64002.117.800
09 gen 20242,68002,72002,58002,69002,69002.894.400
08 gen 20242,74002,75002,59002,70002,70002.726.800
05 gen 20242,70002,88002,68002,74002,74002.274.200
04 gen 20242,78002,79502,70302,73002,73001.810.200
03 gen 20242,82002,91002,70002,78002,78002.794.800
02 gen 20242,80002,96502,73002,86002,86002.619.800
29 dic 20232,92002,99002,80002,82002,82003.309.400
28 dic 20232,80002,93002,77002,92002,92002.033.700
27 dic 20232,78002,92002,75502,85002,85001.767.900
26 dic 20232,75002,81002,68002,79002,79001.381.000
22 dic 20232,73002,79002,64502,73002,73001.828.200
21 dic 20232,52002,73002,47002,71002,71003.056.100
20 dic 20232,46002,56002,38002,43002,43003.323.100
19 dic 20232,46002,55902,41002,48002,48004.410.700
18 dic 20232,51002,58002,40002,43002,43003.916.900
15 dic 20232,61002,65002,39502,53002,530012.626.400
14 dic 20232,38002,74502,37402,55002,55007.341.700
13 dic 20232,07002,30002,03002,27002,27004.990.400
12 dic 20232,08002,14002,02002,09002,09005.178.900
11 dic 20231,90002,15501,89002,07002,07006.398.200
08 dic 20231,84001,87501,78001,84001,84002.909.300
07 dic 20231,80001,89001,73001,83001,83002.017.700
06 dic 20231,77001,90501,76001,80001,80002.487.600
05 dic 20231,92001,92001,72501,74001,74002.415.100
04 dic 20231,91001,95001,87001,89001,89002.138.000
01 dic 20231,68001,91001,62001,89001,89004.435.500
30 nov 20231,78001,78001,63501,67001,67004.247.900
29 nov 20231,72001,81001,72001,72001,72002.750.200
28 nov 20231,75001,76001,68001,73001,73002.694.000
27 nov 20231,79001,81001,71001,72001,72003.556.600
24 nov 20231,91001,91001,82001,84001,84001.391.000
*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...