Italia markets closed

Cronos Group Inc. (CRON)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,6600-0,0500 (-1,85%)
Alla chiusura: 04:00PM EDT
2,7200 +0,06 (+2,26%)
Dopo ore: 04:35PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20242,75002,88502,63002,66002,66004.145.849
01 mag 20242,91002,91002,66002,71002,71006.742.100
30 apr 20242,53002,98002,49002,94002,940010.845.700
29 apr 20242,59002,67002,51002,55002,55002.575.400
26 apr 20242,51002,65002,50502,59002,59002.348.800
25 apr 20242,45002,53002,42002,50002,50001.409.700
24 apr 20242,46002,55002,43002,48002,48002.520.300
23 apr 20242,35002,50002,33002,47002,47002.332.300
22 apr 20242,33002,37502,17002,36002,36005.984.100
19 apr 20242,37002,45002,34002,37002,37003.866.900
18 apr 20242,41002,46002,38002,41002,41003.944.500
17 apr 20242,43002,50002,34302,42002,42003.068.600
16 apr 20242,39002,50002,35402,44002,44002.245.900
15 apr 20242,49002,58002,39002,44002,44003.864.400
12 apr 20242,51002,63002,49002,51002,51002.661.600
11 apr 20242,60002,64502,48002,54002,54002.564.800
10 apr 20242,62002,73902,58002,61002,61002.714.000
09 apr 20242,57002,69002,52002,67002,67004.931.400
08 apr 20242,71002,87002,67002,70002,70003.586.100
05 apr 20242,74002,81002,59002,68002,68003.692.000
04 apr 20242,99002,99002,73002,75002,75009.959.500
03 apr 20242,64002,89902,61002,88002,88007.049.000
02 apr 20242,65002,70902,59502,65002,65003.552.500
01 apr 20242,60002,68002,57002,64002,64003.241.300
28 mar 20242,74002,77002,61002,61002,61004.984.400
27 mar 20242,70002,72002,54002,70002,70006.047.000
26 mar 20242,47002,73002,45002,64002,64006.340.000
25 mar 20242,60002,68002,45502,49002,49006.338.000
22 mar 20242,40002,64002,39002,61002,61007.949.000
21 mar 20242,36002,44002,32002,39002,39003.177.100
20 mar 20242,31002,40002,28002,36002,36003.279.500
19 mar 20242,20002,31002,12002,29002,29002.344.000
18 mar 20242,15002,24002,08002,23002,23003.803.900
15 mar 20242,00002,10501,99002,10002,10003.025.200
14 mar 20242,02002,03001,97001,98001,98001.375.000
13 mar 20241,96002,03001,96002,02002,02001.364.600
12 mar 20241,97002,03001,95001,97001,97001.590.000
11 mar 20241,99002,02001,95001,98001,98001.470.700
08 mar 20241,98002,07001,96501,99001,99001.733.600
07 mar 20241,96001,99001,91001,97001,97001.283.100
06 mar 20241,97002,00001,93001,96001,96001.600.700
05 mar 20241,92001,97001,89001,97001,97002.274.200
04 mar 20242,01002,03001,93001,93001,93002.548.800
01 mar 20242,05002,09502,01002,02002,02001.634.200
29 feb 20242,15002,20001,97002,08002,08004.681.700
28 feb 20242,31002,32002,25002,26002,26001.667.900
27 feb 20242,26002,31002,24002,30002,30002.089.700
26 feb 20242,25002,29902,21002,24002,24001.590.400
23 feb 20242,25002,26002,17002,23002,23001.265.900
22 feb 20242,17002,26002,15502,22002,2200997.200
21 feb 20242,21002,22002,15002,19002,19001.957.200
20 feb 20242,27002,27002,18002,21002,21002.069.500
16 feb 20242,18002,29002,17002,27002,27002.849.100
15 feb 20242,12002,23002,12002,20002,20002.312.900
14 feb 20242,13002,15502,06002,11002,11002.472.700
13 feb 20242,12002,14502,08002,11002,11003.101.600
12 feb 20242,23002,25502,16002,17002,17001.522.300
09 feb 20242,17002,26002,16502,21002,21002.230.100
08 feb 20242,15002,20002,10002,16002,16002.288.900
07 feb 20242,19002,25002,13002,14002,14002.532.000
06 feb 20242,04002,18002,03002,16002,16002.922.400
05 feb 20242,06002,06002,00002,05002,05001.461.700
02 feb 20242,14002,16002,05002,09002,09001.622.000
01 feb 20242,02002,18502,01002,16002,16003.843.300
31 gen 20241,97002,06001,97002,00002,00002.249.100
30 gen 20242,04002,06001,99002,00002,00001.996.600
29 gen 20241,96002,06001,93002,06002,06001.954.600
26 gen 20242,02002,04501,96001,96001,96001.833.400
25 gen 20242,03002,03301,98002,03002,03001.824.500
24 gen 20242,08002,08002,00002,01002,01002.355.100
23 gen 20242,06002,10002,04002,05002,05001.802.200
22 gen 20242,01002,07001,98002,06002,06002.262.300
19 gen 20241,96002,03001,93502,00002,00002.137.600
18 gen 20242,03002,03001,93401,96001,96001.899.000
17 gen 20242,00002,07001,96002,01002,01002.361.700
16 gen 20242,01002,13001,97502,04002,04004.310.700
12 gen 20242,01002,06001,97001,99001,99001.782.000
11 gen 20242,01002,03101,97002,01002,01001.801.200
10 gen 20242,08002,08002,01002,04002,04001.765.400
09 gen 20242,27002,27002,06002,08002,08002.965.800
08 gen 20242,20002,25002,14002,19002,19002.771.200
05 gen 20242,13002,20002,08002,18002,18002.122.700
04 gen 20242,14002,16502,07002,13002,13001.846.500
03 gen 20242,12002,22002,07002,14002,14005.026.200
02 gen 20242,06002,18002,05002,11002,11002.763.100
29 dic 20232,10002,15002,03002,09002,09002.422.300
28 dic 20232,03002,17002,00002,10002,10002.996.200
27 dic 20232,04002,09002,02002,03002,03001.878.900
26 dic 20232,00002,08001,97102,05002,05001.829.500
22 dic 20231,91002,07001,89001,99001,99003.053.000
21 dic 20231,87001,93001,86001,91001,91001.625.600
20 dic 20231,89002,02001,86001,86001,86002.782.300
19 dic 20231,89001,96001,87001,91001,91001.298.600
18 dic 20231,93001,95001,86501,88001,88001.271.100
15 dic 20231,98001,99001,90001,93001,93002.001.400
14 dic 20231,97002,04001,95002,00002,00001.960.500
13 dic 20231,88001,97001,85001,96001,96001.833.400
12 dic 20232,01002,02001,88001,90001,90001.783.100
11 dic 20232,09002,10001,99002,02002,02001.252.600
08 dic 20232,05002,11002,04002,10002,10001.050.500
*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...