Mail

CSIQ - Canadian Solar Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 mag 2023	43,18	43,92	42,13	43,56	43,56	977.500
25 mag 2023	43,20	43,32	42,04	42,80	42,80	1.014.500
24 mag 2023	42,22	43,42	42,00	43,26	43,26	962.900
23 mag 2023	41,95	44,06	41,95	43,29	43,29	1.617.000
22 mag 2023	40,38	42,74	40,21	42,32	42,32	1.646.500
19 mag 2023	40,72	42,40	39,64	40,21	40,21	1.613.100
18 mag 2023	40,32	40,61	37,07	40,18	40,18	2.952.700
17 mag 2023	36,64	38,95	35,83	38,72	38,72	2.314.500
16 mag 2023	35,08	36,26	34,80	36,13	36,13	1.474.500
15 mag 2023	36,16	36,31	34,76	35,36	35,36	1.910.500
12 mag 2023	37,17	37,80	35,67	36,01	36,01	1.513.300
11 mag 2023	36,27	37,07	36,11	36,80	36,80	380.900
10 mag 2023	36,76	36,77	36,14	36,57	36,57	339.300
09 mag 2023	36,50	36,55	35,70	36,06	36,06	576.100
08 mag 2023	37,40	37,54	36,80	37,07	37,07	341.400
05 mag 2023	36,23	37,35	36,02	37,22	37,22	479.800
04 mag 2023	36,20	36,56	35,42	35,86	35,86	581.800
03 mag 2023	36,06	36,83	35,80	36,17	36,17	476.300
02 mag 2023	36,59	36,80	36,05	36,07	36,07	793.800
01 mag 2023	37,63	38,29	36,72	36,93	36,93	735.100
28 apr 2023	37,27	37,45	35,40	37,42	37,42	1.395.600
27 apr 2023	38,01	38,81	37,41	37,64	37,64	700.500
26 apr 2023	38,18	38,42	36,84	37,59	37,59	1.177.300
25 apr 2023	39,45	39,84	38,66	39,11	39,11	499.700
24 apr 2023	39,71	40,62	38,46	40,02	40,02	896.600
21 apr 2023	39,94	40,23	39,22	39,83	39,83	819.400
20 apr 2023	39,40	40,64	39,04	40,30	40,30	509.900
19 apr 2023	40,20	40,36	38,99	39,88	39,88	660.500
18 apr 2023	41,00	41,18	40,22	40,93	40,93	806.800
17 apr 2023	38,64	40,96	38,55	40,75	40,75	965.800
14 apr 2023	39,13	39,44	37,72	38,39	38,39	406.200
13 apr 2023	38,16	39,32	37,91	39,02	39,02	540.400
12 apr 2023	39,37	39,50	37,72	37,88	37,88	529.900
11 apr 2023	38,89	38,98	38,41	38,85	38,85	391.800
10 apr 2023	37,30	38,77	37,30	38,77	38,77	441.400
06 apr 2023	38,06	38,09	37,32	37,90	37,90	425.300
05 apr 2023	39,10	39,60	37,60	38,32	38,32	606.900
04 apr 2023	39,85	39,85	38,61	39,45	39,45	512.900
03 apr 2023	40,64	41,30	39,51	39,92	39,92	1.039.900
31 mar 2023	39,50	40,45	39,27	39,81	39,81	767.800
30 mar 2023	40,28	41,20	39,15	39,36	39,36	1.233.200
29 mar 2023	38,15	39,42	36,94	39,10	39,10	1.250.600
28 mar 2023	38,96	38,98	37,67	37,87	37,87	825.300
27 mar 2023	39,00	39,33	37,94	38,72	38,72	657.500
24 mar 2023	37,90	38,84	37,67	38,62	38,62	878.700
23 mar 2023	38,47	41,00	37,91	38,45	38,45	1.543.400
22 mar 2023	41,49	41,72	37,73	37,74	37,74	1.882.500
21 mar 2023	39,00	41,82	37,00	41,25	41,25	4.541.400
20 mar 2023	35,30	36,65	34,93	35,86	35,86	1.443.700
17 mar 2023	36,50	36,66	34,31	35,03	35,03	1.821.700
16 mar 2023	37,61	37,61	35,79	36,72	36,72	1.240.600
15 mar 2023	38,39	38,81	37,25	38,11	38,11	1.335.200
14 mar 2023	39,99	40,53	39,10	39,57	39,57	868.200
13 mar 2023	38,49	40,12	37,63	39,20	39,20	1.172.900
10 mar 2023	40,90	40,92	38,29	39,25	39,25	1.465.000
09 mar 2023	42,83	43,70	41,20	41,41	41,41	987.300
08 mar 2023	42,87	42,87	41,52	42,60	42,60	723.200
07 mar 2023	42,71	43,18	41,97	42,56	42,56	585.800
06 mar 2023	41,80	43,47	41,75	42,71	42,71	1.097.500
03 mar 2023	41,13	42,46	40,24	41,75	41,75	1.235.400
02 mar 2023	41,01	41,52	40,62	40,89	40,89	589.000
01 mar 2023	40,73	42,30	40,51	41,77	41,77	1.466.700
28 feb 2023	39,16	40,07	39,00	39,75	39,75	606.500
27 feb 2023	37,99	39,42	37,85	39,27	39,27	939.700
24 feb 2023	37,54	37,60	36,21	37,55	37,55	1.054.500
23 feb 2023	38,48	38,85	37,48	38,17	38,17	650.300
22 feb 2023	36,89	38,12	36,46	37,50	37,50	1.195.500
21 feb 2023	38,51	38,83	36,94	36,99	36,99	1.423.200
17 feb 2023	39,23	39,49	38,50	38,94	38,94	836.200
16 feb 2023	41,33	42,11	39,77	39,80	39,80	823.700
15 feb 2023	38,80	41,67	38,80	41,61	41,61	1.069.800
14 feb 2023	39,71	39,93	38,41	39,49	39,49	960.200
13 feb 2023	40,40	41,19	40,09	40,43	40,43	611.300
10 feb 2023	39,73	40,71	39,56	40,32	40,32	900.400
09 feb 2023	40,78	42,38	39,87	40,10	40,10	856.300
08 feb 2023	40,91	41,91	39,66	39,69	39,69	1.034.400
07 feb 2023	40,64	40,84	39,04	40,11	40,11	995.700
06 feb 2023	40,28	40,80	39,55	40,55	40,55	793.700
03 feb 2023	41,13	41,87	40,25	40,63	40,63	606.000
02 feb 2023	42,90	43,36	41,68	41,90	41,90	1.247.400
01 feb 2023	42,17	42,88	40,90	42,03	42,03	1.382.700
31 gen 2023	40,08	42,16	39,94	42,07	42,07	742.900
30 gen 2023	39,94	41,20	39,27	39,91	39,91	1.133.800
27 gen 2023	40,51	41,59	39,95	40,85	40,85	1.438.000
26 gen 2023	42,25	42,60	40,64	41,00	41,00	1.043.300
25 gen 2023	41,75	42,36	41,21	41,85	41,85	854.700
24 gen 2023	42,45	42,96	41,60	42,60	42,60	778.200
23 gen 2023	41,96	43,13	41,82	42,68	42,68	972.200
20 gen 2023	41,54	42,12	40,72	41,89	41,89	1.094.200
19 gen 2023	40,20	41,28	39,63	40,91	40,91	1.438.900
18 gen 2023	42,00	42,42	40,40	41,34	41,34	1.525.700
17 gen 2023	43,02	43,18	41,37	41,70	41,70	1.073.500
13 gen 2023	42,69	44,07	42,36	43,00	43,00	1.190.700
12 gen 2023	43,05	43,38	41,49	43,18	43,18	1.716.300
11 gen 2023	41,44	43,77	41,29	42,87	42,87	2.642.100
10 gen 2023	38,57	42,18	38,57	42,05	42,05	2.145.300
09 gen 2023	36,60	39,42	36,60	38,57	38,57	2.458.700
06 gen 2023	32,26	36,21	32,16	36,15	36,15	2.387.600
05 gen 2023	31,65	31,89	30,86	31,77	31,77	608.300
04 gen 2023	30,60	32,38	30,27	32,19	32,19	813.400
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...