Italia markets closed

CSP Inc. (CSPI)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,08-0,30 (-2,24%)
Alla chiusura: 04:00PM EDT
13,27 +0,19 (+1,45%)
Dopo ore: 05:33PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202413,0613,4112,7113,0813,0860.605
08 mag 202411,8113,7911,1113,3813,38172.100
07 mag 202413,3713,3712,1412,3312,33230.500
06 mag 202413,0013,5512,7013,2513,2566.000
03 mag 202412,2213,4312,2112,9112,91126.900
02 mag 202412,6412,6411,8312,2012,20160.900
01 mag 202412,9513,4212,2512,3912,39186.600
30 apr 202413,7014,1212,9313,0713,0769.200
29 apr 202413,7014,5413,6613,8613,8689.100
26 apr 202413,4214,0713,1813,5313,53136.900
25 apr 202413,5413,9813,0013,5813,5869.200
24 apr 202414,1214,4813,2213,9813,9884.100
23 apr 202413,7914,5213,7614,3314,3364.500
22 apr 202414,5315,0013,7913,8713,87104.200
19 apr 202414,2015,2113,9514,2514,25140.200
18 apr 202416,1916,4014,1114,2414,24108.000
17 apr 202417,1017,5116,0116,3416,3454.700
16 apr 202416,2317,6016,1017,1017,1077.500
15 apr 202417,3317,7716,0116,2116,21101.100
12 apr 202419,4919,5117,1217,3317,3374.900
11 apr 202418,6719,9918,0019,5719,57112.600
10 apr 202418,4419,6517,8718,3918,39113.800
09 apr 202418,5520,6918,4019,4019,40275.900
08 apr 202418,7219,7918,4018,8218,82119.000
05 apr 202418,3919,3418,0018,8618,8653.800
04 apr 202418,9620,0218,1318,2818,2866.300
03 apr 202417,3819,8317,0219,0919,0996.200
02 apr 202417,9818,3616,8817,7717,7781.700
01 apr 202419,0419,1917,3017,9317,9371.300
28 mar 202419,0019,2217,8018,4618,46110.200
27 mar 202419,4820,3618,3018,7718,7790.200
26 mar 202421,1621,1619,1219,1219,1284.200
25 mar 202420,2522,4119,3221,0021,0095.500
22 mar 202420,8421,2919,9920,7420,7460.800
21 mar 202421,5024,4420,1921,2121,21214.200
21 mar 20242:1 Frazionamento azionario
20 mar 202420,5021,7419,7221,6121,61170.400
19 mar 202421,5023,1920,1720,5220,52175.200
18 mar 202420,5823,9920,5821,7021,70259.600
15 mar 202419,2521,2619,0020,5820,58151.600
14 mar 202420,5021,3919,8419,9719,97212.000
13 mar 202420,3921,4219,8020,6520,65211.000
12 mar 202418,3220,7018,2920,1520,15140.800
11 mar 202417,3619,1817,1618,5018,50130.400
08 mar 202419,8820,7717,8817,8817,88142.400
07 mar 202419,7321,1519,0020,2320,23189.600
06 mar 202424,0024,0019,8319,8519,85194.600
05 mar 202423,4625,3822,5723,4623,46220.600
04 mar 202428,3629,2223,0023,3523,35277.200
01 mar 202424,4129,0023,9227,9527,95329.600
29 feb 202422,9824,7322,5624,3524,35203.200
28 feb 202425,0525,5522,5022,8222,82290.800
27 feb 202428,4128,4122,5925,0025,00651.800
26 feb 202423,5529,9223,5527,1527,15656.800
23 feb 202423,6525,9022,8923,3623,36466.400
23 feb 20240.025 Dividendo
22 feb 202418,1627,4618,0022,5522,52949.400
21 feb 202415,1517,5014,9416,8516,84251.800
20 feb 202416,2516,8314,8214,9014,88174.400
16 feb 202416,3418,2416,0016,4516,43348.000
15 feb 202414,5016,5914,5016,0015,99288.800
14 feb 202413,0014,8512,3614,0714,05288.400
13 feb 202414,9815,7514,2314,3614,35209.000
12 feb 202413,0714,9012,8814,6514,64384.600
09 feb 202411,3812,3411,3812,2212,2014.400
08 feb 202411,3911,8811,3011,5111,4912.400
07 feb 202410,7711,5910,7711,1111,1019.000
06 feb 202410,3611,1910,0610,9010,89174.400
05 feb 202411,7511,7510,6010,6510,6448.600
02 feb 202412,4412,5011,4511,5011,4969.800
01 feb 202412,2212,9912,1512,5112,4962.800
31 gen 202411,9112,3611,8811,9511,9474.200
30 gen 202411,5912,3511,5911,9411,9362.200
29 gen 202412,8412,9411,5411,6511,6434.000
26 gen 202412,1012,5511,9012,3512,3443.600
25 gen 202412,4412,4411,7912,1012,0860.200
24 gen 202412,8613,5011,7511,9711,96260.600
23 gen 202411,7813,0011,6812,4412,43199.000
22 gen 202411,4012,1210,9011,6911,68235.600
19 gen 202410,9011,3810,6511,3111,2954.000
18 gen 202410,6311,0210,5010,7510,7469.600
17 gen 202410,3110,7710,3110,7710,7610.000
16 gen 202410,4010,7310,0410,6310,6173.200
12 gen 20249,9911,199,9010,4110,4079.200
11 gen 20249,6510,229,539,959,94181.200
10 gen 20249,449,989,449,659,6423.000
09 gen 20249,519,679,369,499,4816.200
08 gen 20249,079,669,079,459,4418.200
05 gen 20249,429,429,079,109,0945.400
04 gen 202410,2310,239,409,429,4129.000
03 gen 202410,2410,749,9510,2710,2678.400
02 gen 20249,9810,249,5610,2410,2340.800
29 dic 20239,739,889,639,749,7317.800
28 dic 20239,7910,139,459,899,8761.600
27 dic 202310,1010,239,889,889,8728.600
26 dic 202310,2410,389,8810,0710,0637.600
22 dic 202310,0710,5010,0710,1510,1414.000
21 dic 202310,0410,309,5510,1310,1225.200
21 dic 20230.04 Dividendo
20 dic 20239,7010,189,6910,059,9924.200
*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...