Italia markets closed

Cosmos Health Inc. (COSM)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,6847-0,0253 (-3,56%)
Alla chiusura: 04:00PM EDT
0,6403 -0,04 (-6,48%)
Dopo ore: 05:52PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20240,69760,72000,65020,68470,684791.440
29 apr 20240,67100,72000,64500,70900,7090228.000
26 apr 20240,50500,69000,50500,65000,6500466.000
25 apr 20240,49600,53200,49600,51700,517052.100
24 apr 20240,51300,52600,50000,51000,510080.500
23 apr 20240,50600,54500,49000,52900,5290155.200
22 apr 20240,46800,50800,46800,49100,4910135.400
19 apr 20240,61000,62000,48000,48400,4840669.300
18 apr 20240,62800,64000,60500,60800,608077.000
17 apr 20240,64300,66000,63000,63000,630056.000
16 apr 20240,66000,67000,63700,64300,643056.900
15 apr 20240,70000,70000,63000,65000,6500153.900
12 apr 20240,72600,72600,67500,70500,7050116.400
11 apr 20240,69100,73000,68000,72800,7280118.600
10 apr 20240,69000,72500,67300,69100,691066.900
09 apr 20240,69000,69000,66600,69000,690054.300
08 apr 20240,69900,71700,68300,69800,698045.300
05 apr 20240,68000,70900,68000,69300,693052.200
04 apr 20240,71000,71000,68500,69000,690040.300
03 apr 20240,71000,71000,68000,69500,6950119.600
02 apr 20240,70500,71900,68000,71000,710036.200
01 apr 20240,71700,72800,68300,70000,700093.500
28 mar 20240,69900,73500,69000,71000,7100175.500
27 mar 20240,67000,71000,64300,71000,7100151.100
26 mar 20240,65900,68000,64500,66700,6670106.200
25 mar 20240,63000,66600,62900,65900,6590121.000
22 mar 20240,64000,64000,61000,63300,6330176.100
21 mar 20240,68000,79000,61500,62100,62101.101.400
20 mar 20240,66400,70000,66400,67300,6730111.000
19 mar 20240,71000,75700,66000,67600,67601.411.500
18 mar 20240,79000,86000,68600,70100,7010855.200
15 mar 20240,73000,84100,71400,74000,7400865.300
14 mar 20240,77000,77000,70700,72200,7220135.800
13 mar 20240,80000,80000,76000,76200,762076.900
12 mar 20240,78100,78500,76300,78500,785043.200
11 mar 20240,79900,79900,76200,78500,785086.300
08 mar 20240,77500,78500,76000,76600,766053.600
07 mar 20240,77500,80000,76000,77300,773071.400
06 mar 20240,78500,78500,75000,76200,762048.400
05 mar 20240,78000,78500,76000,78500,7850154.600
04 mar 20240,80500,81500,77000,79000,790074.100
01 mar 20240,76000,80000,75000,78600,7860133.600
29 feb 20240,78700,82000,75000,77500,7750269.100
28 feb 20240,78000,79000,75000,77800,7780124.600
27 feb 20240,77000,79000,74600,75800,7580211.100
26 feb 20240,77500,81000,73800,77000,7700300.000
23 feb 20240,77000,80000,75500,76500,7650158.500
22 feb 20240,81000,82000,68600,77000,7700692.100
21 feb 20240,80000,88000,76500,80700,8070802.900
20 feb 20240,82800,87000,81000,83300,8330328.100
16 feb 20240,81000,85000,79200,83000,8300175.700
15 feb 20240,82000,83700,80000,81800,8180205.300
14 feb 20240,78400,83000,78200,81000,8100154.900
13 feb 20240,79000,80000,75800,77800,7780134.700
12 feb 20240,78800,83000,76500,78700,7870214.600
09 feb 20240,79000,82000,76000,78000,7800535.700
08 feb 20240,83000,83000,77000,79000,7900317.900
07 feb 20240,95100,97000,80000,81200,8120878.100
06 feb 20241,15001,16000,93400,95000,95001.906.000
05 feb 20241,08001,18001,03001,12001,1200376.200
02 feb 20241,08001,10001,02001,07501,0750200.600
01 feb 20241,05001,09001,03001,08001,0800172.300
31 gen 20241,04001,08001,04001,06401,0640127.200
30 gen 20241,10001,12001,01001,05001,0500222.500
29 gen 20241,03001,14001,03001,14001,1400231.900
26 gen 20241,03001,08001,01001,05001,0500185.700
25 gen 20241,09001,12001,00001,05501,0550323.400
24 gen 20241,05001,24001,03001,13001,1300669.800
23 gen 20241,01001,20000,98001,05001,0500593.300
22 gen 20241,06001,09001,00001,01001,0100148.100
19 gen 20241,09001,09001,05001,08001,080038.600
18 gen 20241,14001,20001,05001,06001,0600111.400
17 gen 20241,10001,13901,06001,09001,090047.600
16 gen 20241,13001,14301,08001,12001,120060.800
12 gen 20241,16001,17001,10001,17001,170054.500
11 gen 20241,20001,24001,02001,17001,1700162.600
10 gen 20241,28001,28201,19001,23001,230069.800
09 gen 20241,29001,30001,19001,28001,2800194.700
08 gen 20241,28001,34001,20001,28001,280090.800
05 gen 20241,24001,25501,18001,19001,190045.900
04 gen 20241,27001,32001,22001,27001,2700142.800
03 gen 20241,32001,37401,16001,25001,2500212.000
02 gen 20241,39001,50001,35001,37001,3700212.500
29 dic 20231,44001,49001,38001,41001,4100170.400
28 dic 20231,51001,65001,39501,49001,4900520.700
27 dic 20231,45001,55001,36401,53001,5300332.900
26 dic 20231,40001,45901,35001,39001,3900110.300
22 dic 20231,39001,53001,32001,39001,3900296.200
21 dic 20231,28001,47801,27001,41001,4100393.900
20 dic 20231,39001,43001,22001,28001,2800784.100
19 dic 20231,20001,53001,14301,46001,46001.288.600
18 dic 20231,17001,24101,10001,15001,1500866.800
15 dic 20231,05001,08001,04001,06001,060079.700
14 dic 20231,03001,16001,03001,05001,0500146.600
13 dic 20231,06001,08001,00501,05001,0500160.400
12 dic 20231,08001,08001,04801,06001,060037.200
11 dic 20231,06001,08001,02001,07001,0700171.300
08 dic 20231,14001,14001,02001,05001,0500299.300
07 dic 20231,05001,20001,04001,14001,1400695.300
06 dic 20231,03001,05001,02001,02001,0200102.400
*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...