Italia markets open in 4 hours 58 minutes

Carbon Revolution Public Limited Company (CREV)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,30+0,56 (+5,21%)
Alla chiusura: 04:00PM EDT
11,80 +0,50 (+4,42%)
Dopo ore: 07:41PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202410,9812,0310,9811,3011,308.800
10 mag 202410,1611,0610,1610,9710,978.600
09 mag 202411,3111,3110,0010,4310,4311.300
08 mag 202412,0012,0011,4611,5111,512.300
07 mag 202412,8912,8912,2612,3812,381.400
06 mag 202411,7513,1811,7513,0813,082.200
03 mag 202411,7713,0811,7713,0813,082.000
02 mag 202413,2314,1012,5712,6712,676.700
01 mag 202413,3714,5513,1013,5013,506.200
30 apr 202414,1214,1214,1214,1214,12800
29 apr 202414,0114,4414,0114,1214,121.400
26 apr 202414,1014,1013,9014,1014,101.000
25 apr 202414,2014,5513,8014,0514,055.200
24 apr 202414,0614,5513,9814,5514,555.300
23 apr 202414,3914,3913,7014,0014,002.100
22 apr 202413,5015,0013,5014,3914,393.100
19 apr 202413,2314,8113,2314,2114,215.200
18 apr 202413,9013,9013,7013,7013,70900
17 apr 202414,8914,8914,8914,8914,89400
16 apr 202414,1014,8914,1014,8914,891.100
15 apr 202413,8015,8413,7315,5015,503.500
12 apr 202413,4214,5213,2013,6013,604.300
11 apr 202415,4016,5315,0015,0015,003.800
10 apr 202414,0714,1013,7414,0314,034.000
09 apr 202416,2016,2014,7515,0115,015.700
08 apr 202416,4717,1516,4717,1517,153.900
05 apr 202416,0016,2915,5016,0116,012.000
04 apr 202414,6115,0014,6115,0015,001.400
03 apr 202413,7016,5013,7015,1015,1010.900
02 apr 202415,6116,1115,6116,1116,111.300
01 apr 202416,7016,7015,6515,8115,812.900
28 mar 202415,0016,5815,0016,4316,4315.100
27 mar 202415,5016,5514,9114,9114,913.500
26 mar 202417,6817,6816,2516,3516,352.900
25 mar 202418,3018,8116,0016,2416,244.700
22 mar 202418,3019,3018,3018,7018,702.900
21 mar 202419,5019,5017,6618,0018,005.200
20 mar 202419,4119,4117,5818,2218,224.000
19 mar 202421,0121,9920,0020,0020,0012.600
18 mar 202417,1522,3417,1521,0021,0028.000
15 mar 202416,7717,1516,2316,7016,705.500
14 mar 202414,3115,7514,1815,2015,204.800
13 mar 202413,8316,0113,8314,1814,188.700
12 mar 202413,6013,6013,6013,6013,601.400
11 mar 202414,1714,1712,7614,1714,173.300
08 mar 202413,1814,0013,1513,2113,214.100
07 mar 202413,2015,5012,8914,0414,0413.600
06 mar 202410,5116,6810,5013,8813,8853.300
05 mar 202410,0010,5210,0010,5210,521.000
04 mar 20249,8710,509,8710,1510,152.900
01 mar 20249,259,879,259,879,871.400
29 feb 20248,909,978,909,979,975.700
28 feb 20249,8010,258,909,609,606.900
27 feb 202410,5512,389,9910,8010,805.400
26 feb 202410,8710,8710,8710,8710,871.200
23 feb 202411,1111,6910,9511,6911,691.900
22 feb 202411,7911,7911,7911,7911,791.600
21 feb 202412,2914,7811,5512,3212,328.800
20 feb 202411,0111,8511,0111,5511,552.100
16 feb 202412,0912,0910,8811,1811,184.300
15 feb 202411,1011,4911,0611,0811,085.600
14 feb 202412,8012,8111,2111,2111,2112.900
13 feb 202413,6613,6610,6012,8112,8122.200
12 feb 202416,0616,3016,0616,0616,061.900
09 feb 202416,8016,8016,8016,8016,80500
08 feb 202416,8016,9416,8016,8016,802.700
07 feb 202417,5317,9217,0417,2617,262.700
06 feb 202418,5319,5017,8518,2518,257.400
05 feb 202419,1120,5918,5019,3019,305.100
02 feb 202419,0919,7519,0919,7519,751.100
01 feb 202419,3019,3019,3019,3019,30600
31 gen 202419,1820,8519,1620,6820,681.900
30 gen 202419,7120,3319,7019,7019,701.300
29 gen 202419,1321,0319,1320,1420,142.200
26 gen 202420,6320,6320,6320,6320,63900
25 gen 202420,6620,8720,5020,6320,632.700
24 gen 202422,4922,4922,4922,4922,491.700
23 gen 202422,3422,3422,3422,3422,341.300
22 gen 202422,9123,9822,4522,6522,652.300
19 gen 202423,8123,9823,5023,5023,502.100
18 gen 202423,9923,9923,0023,0023,001.800
17 gen 202424,7724,7724,2524,2524,252.900
16 gen 202424,8127,2824,7525,0025,003.500
12 gen 202426,8026,8024,5524,7524,758.400
11 gen 202430,7230,7226,5028,6128,618.600
10 gen 202433,0033,0031,2231,7531,7519.900
09 gen 202433,0033,9932,0032,0132,0124.700
08 gen 202429,1033,9928,6032,7032,7060.400
05 gen 202425,1031,8524,2027,8527,8573.100
04 gen 202424,9925,8024,4525,6525,6510.100
03 gen 202427,0028,3923,5025,9925,99137.300
02 gen 202424,1024,1024,1024,1024,101.000
29 dic 202326,3226,3223,0023,0323,034.100
28 dic 202325,9026,5725,3026,0326,035.000
27 dic 202327,0927,0927,0927,0927,09700
26 dic 202327,0027,0926,3027,0927,091.700
22 dic 202326,6326,6326,6326,6326,631.600
21 dic 202327,1328,0026,5528,0028,002.600
20 dic 202328,3028,3025,0127,4527,454.200
19 dic 202328,9528,9528,5228,5228,523.100
*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...