Italia markets closed

Chicago Rivet & Machine Co. (CVR)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,010,00 (0,00%)
In data: 11:43AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202417,0017,0117,0017,0117,01110
07 mag 202416,6816,7016,6816,6816,68800
06 mag 202417,2617,2617,2617,2617,26600
03 mag 202416,3017,2616,3017,2617,26900
02 mag 202416,0316,5016,0316,2916,291.200
01 mag 202416,0216,0216,0216,0216,02-
30 apr 202415,7916,0215,7916,0216,021.000
29 apr 202416,2916,5416,2916,5416,542.300
26 apr 202416,1616,2916,1616,2916,29800
25 apr 202415,3015,6915,3015,5415,541.100
24 apr 202415,6915,6915,6915,6915,69300
23 apr 202416,1816,1816,1816,1816,18-
22 apr 202416,1816,1816,1816,1816,18-
19 apr 202416,1816,1816,1816,1816,18-
18 apr 202416,1816,1816,1816,1816,18300
17 apr 202415,6715,6715,6715,6715,67300
16 apr 202415,5015,5015,5015,5015,50200
15 apr 202415,6015,6515,5015,5015,502.900
12 apr 202415,6015,6015,6015,6015,60700
11 apr 202415,6015,6315,3115,6015,601.200
10 apr 202415,3515,5015,3515,4315,43600
09 apr 202415,4315,4315,4315,4315,43500
08 apr 202415,8115,8115,8115,8115,81500
05 apr 202415,8415,8415,8415,8415,84-
04 apr 202416,0516,0515,8415,8415,84800
03 apr 202415,9916,1015,9916,0016,001.000
02 apr 202415,8416,8915,8416,4516,45900
01 apr 202417,0017,0017,0017,0017,00-
28 mar 202416,6517,0015,9117,0017,001.400
27 mar 202416,3816,3816,3816,3816,38400
26 mar 202417,4917,4916,4816,4816,48400
25 mar 202415,3016,8815,3016,5616,565.300
22 mar 202415,5015,8115,3915,6815,682.100
21 mar 202415,0015,2015,0015,2015,201.000
20 mar 202414,7515,2314,7515,1315,132.600
19 mar 202416,5016,5014,7314,8014,8010.100
18 mar 202417,0017,4016,1316,3016,3012.800
15 mar 202415,2918,5314,9217,0517,0523.100
14 mar 202414,8114,8114,8114,8114,81-
13 mar 202414,8214,8614,7814,8114,813.400
12 mar 202415,0115,0115,0115,0115,01400
11 mar 202415,1015,1014,9014,9514,953.300
08 mar 202415,5015,5015,2815,2815,281.000
07 mar 202415,3015,3415,0015,1015,103.300
06 mar 202415,3415,5015,3415,5015,501.100
05 mar 202415,5415,5415,5015,5015,50700
04 mar 202416,4916,4915,2915,3215,322.700
04 mar 20240.1 Dividendo
01 mar 202416,1916,1915,4015,7015,602.500
29 feb 202415,6915,6915,6915,6915,59-
28 feb 202415,6915,6915,6915,6915,59500
27 feb 202415,3215,9515,3215,6415,541.100
26 feb 202415,9016,0015,4016,0015,908.100
23 feb 202415,9015,9015,9015,9015,80300
22 feb 202415,0015,9015,0015,9015,801.100
21 feb 202415,3415,3415,3415,3415,241.200
20 feb 202415,7415,7414,8914,8914,802.000
16 feb 202415,0115,0514,7614,7614,671.300
15 feb 202415,4015,4015,1515,1515,054.800
14 feb 202415,2515,2515,1315,2515,155.600
13 feb 202415,5015,5015,5015,5015,402.000
12 feb 202415,5015,7515,1815,7515,6511.500
09 feb 202416,0416,0415,5215,5215,423.700
08 feb 202417,4417,4415,2816,0015,905.000
07 feb 202417,1017,1017,1017,1016,99400
06 feb 202417,7417,7417,1017,1117,002.800
05 feb 202417,8917,8917,8917,8917,78600
02 feb 202417,1517,1517,1517,1517,04800
01 feb 202417,8717,8717,8717,8717,76-
31 gen 202416,5017,8716,5017,8717,761.100
30 gen 202416,6517,2016,6017,2017,092.700
29 gen 202416,2816,2816,2816,2816,181.400
26 gen 202416,3416,8516,3316,8516,743.300
25 gen 202416,1416,5016,1116,5016,39900
24 gen 202416,2016,2015,9915,9915,892.500
23 gen 202416,2516,3616,2016,2016,102.000
22 gen 202416,1216,2616,0616,2516,152.000
19 gen 202416,0916,4516,0916,4516,35500
18 gen 202416,1216,2016,0616,0615,961.000
17 gen 202416,0516,0516,0516,0515,95600
16 gen 202416,0516,4316,0516,0515,951.600
12 gen 202416,1916,1916,1916,1916,09-
11 gen 202416,2016,5916,1916,1916,092.900
10 gen 202416,1216,2016,0116,1916,092.000
09 gen 202416,2916,2916,0016,2716,171.500
08 gen 202416,1816,3016,0016,2316,134.100
05 gen 202416,5116,5116,3516,4116,314.300
04 gen 202416,3316,6516,1216,5016,394.600
03 gen 202416,5317,2616,3016,3016,2014.900
02 gen 202416,4816,8816,4816,7716,663.100
29 dic 202316,0216,9816,0216,9816,87500
28 dic 202316,5917,2116,2516,9816,873.200
27 dic 202316,0616,2116,0616,2116,1111.600
26 dic 202316,8416,8416,2116,2116,11800
22 dic 202316,0016,6815,9616,6816,574.300
21 dic 202317,0317,0316,4216,4216,321.100
20 dic 202318,0018,0017,4217,4217,313.400
19 dic 202317,4517,4517,4017,4517,341.200
18 dic 202317,5118,4517,5018,4518,332.800
15 dic 202317,4217,5017,4217,5017,391.400
*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...