Italia markets closed

Freightos Limited (CRGO)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,7400-0,0100 (-0,36%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242,60972,75002,60972,74002,740013.849
02 mag 20242,69002,76002,61502,75002,750012.300
01 mag 20242,80002,80002,70002,70002,70002.300
30 apr 20242,84002,90102,61002,79002,790019.700
29 apr 20242,81002,85002,70002,82002,82005.100
26 apr 20242,75002,95002,63002,87002,87002.500
25 apr 20242,63002,77002,60002,77002,77007.900
24 apr 20242,70002,95502,61002,77002,770031.100
23 apr 20242,53202,67002,46002,65002,650028.800
22 apr 20242,50002,55002,46002,55002,550021.000
19 apr 20242,43002,50002,38002,50002,500025.500
18 apr 20242,46002,48002,33002,48002,480017.700
17 apr 20242,46002,46002,36002,37002,37002.000
16 apr 20242,43002,49502,34002,37002,37008.300
15 apr 20242,44002,50002,35002,35002,350021.400
12 apr 20242,45002,45002,45002,45002,4500800
11 apr 20242,42002,46902,42002,46002,46001.800
10 apr 20242,40502,52002,40502,46002,46008.200
09 apr 20242,41002,54002,40002,45002,450019.000
08 apr 20242,40002,49002,35102,38002,38008.200
05 apr 20242,43502,51002,42002,43002,43002.800
04 apr 20242,52502,58002,16002,40002,400061.500
03 apr 20242,48002,59002,48002,55002,55004.000
02 apr 20242,45002,64002,45002,54002,54006.600
01 apr 20242,44002,51002,44002,50002,500012.300
28 mar 20242,36002,50002,34002,45002,450016.900
27 mar 20242,43802,49002,41002,41002,410013.400
26 mar 20242,40002,48902,33302,40002,400027.400
25 mar 20242,44002,46102,14002,32002,320027.900
22 mar 20242,40002,60902,40002,42002,420013.400
21 mar 20242,54002,65002,36002,36002,360021.800
20 mar 20242,54502,60002,46002,46002,46009.000
19 mar 20242,50002,56002,50002,53002,530024.900
18 mar 20242,47002,56502,42002,50002,50004.500
15 mar 20242,36002,65002,36002,52002,520014.200
14 mar 20242,51002,59902,40002,42002,420026.400
13 mar 20242,51002,63002,50002,53002,530016.900
12 mar 20242,54002,66802,54002,59002,59008.300
11 mar 20242,50002,64002,46002,54002,540026.600
08 mar 20242,50002,50002,40902,49002,49007.500
07 mar 20242,51002,54002,36002,42002,420014.100
06 mar 20242,55002,58002,34002,35002,350018.700
05 mar 20242,40002,60002,35002,40002,400040.500
04 mar 20242,77002,77002,41002,41002,410085.400
01 mar 20242,51003,00002,51002,70002,700042.800
29 feb 20242,94002,94002,40002,56002,560060.900
28 feb 20242,83002,95102,81002,94002,94003.500
27 feb 20242,95003,01002,81002,90002,900017.200
26 feb 20242,92002,92002,86002,86002,860014.400
23 feb 20242,86003,01002,86002,91002,910014.400
22 feb 20242,82503,00002,82503,00003,00004.200
21 feb 20242,82002,89902,81002,85002,85004.100
20 feb 20242,84002,90502,84002,90502,90502.600
16 feb 20242,80002,95002,80002,90002,900015.000
15 feb 20242,90002,90002,84502,86002,86005.200
14 feb 20242,81002,93202,81002,88002,88008.800
13 feb 20242,95003,01002,87802,87802,87807.500
12 feb 20243,00003,01002,96003,01003,01005.800
09 feb 20242,91003,10002,91002,98002,98002.600
08 feb 20242,95003,05002,80002,91002,91006.300
07 feb 20243,00003,02502,84003,01303,013029.800
06 feb 20242,98003,10002,98003,00003,000011.900
05 feb 20242,91003,14002,81003,03003,030023.800
02 feb 20243,02003,02002,91002,91002,91003.000
01 feb 20242,95003,07502,95003,05003,05004.800
31 gen 20243,21003,21002,82003,00003,000027.500
30 gen 20243,15003,20003,02003,16003,160010.900
29 gen 20243,08003,25002,93003,15003,150022.900
26 gen 20243,13003,13003,05003,05003,05008.100
25 gen 20242,86003,35802,86003,25103,251015.900
24 gen 20243,19003,25002,82003,20003,200088.300
23 gen 20243,15003,24003,15003,22003,22006.000
22 gen 20243,22003,22003,16003,16003,1600400
19 gen 20243,21003,30003,21003,29003,29006.700
18 gen 20243,22103,29003,20003,27003,270011.000
17 gen 20243,13003,40003,13003,30003,300016.000
16 gen 20243,42003,44103,10003,20003,200011.300
12 gen 20243,25003,37503,25003,27003,270010.700
11 gen 20243,37003,37003,08003,17003,17004.800
10 gen 20243,34003,45003,30003,30003,300010.700
09 gen 20243,20003,41003,13003,40003,400018.500
08 gen 20243,25003,27003,00003,10003,100031.300
05 gen 20243,40003,40003,23903,25003,250016.700
04 gen 20243,22003,46803,22003,30003,300015.500
03 gen 20243,22103,36003,22003,23003,230010.700
02 gen 20243,19803,49903,00003,40003,400012.600
29 dic 20233,09703,62003,09703,33003,330050.000
28 dic 20233,21003,33003,20003,21003,210012.200
27 dic 20233,21003,38803,20003,20003,200017.600
26 dic 20233,25003,45403,25003,30003,300012.000
22 dic 20233,32203,39003,04003,35003,350053.000
21 dic 20233,56003,56703,30003,42003,420011.800
20 dic 20233,52003,60003,50003,50003,500037.200
19 dic 20233,35003,60003,35003,51003,510015.600
18 dic 20233,32003,50003,24003,46003,460042.600
15 dic 20233,30003,44003,20003,40003,400014.100
14 dic 20233,49003,49003,26003,31003,310021.300
13 dic 20233,20003,30003,20003,26503,265019.400
12 dic 20233,07403,34003,07403,29003,290012.900
11 dic 20233,42703,50003,06003,25003,250046.900
*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...