Italia markets closed

13D Activist I (DDDIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,82-0,06 (-0,29%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202420,8220,8220,8220,8220,82-
03 lug 202420,8820,8820,8820,8820,88-
02 lug 202420,8420,8420,8420,8420,84-
01 lug 202420,7020,7020,7020,7020,70-
28 giu 202420,9320,9320,9320,9320,93-
27 giu 202420,8720,8720,8720,8720,87-
26 giu 202420,9520,9520,9520,9520,95-
25 giu 202420,9720,9720,9720,9720,97-
24 giu 202421,1521,1521,1521,1521,15-
21 giu 202421,0721,0721,0721,0721,07-
20 giu 202420,9120,9120,9120,9120,91-
18 giu 202420,9320,9320,9320,9320,93-
17 giu 202420,9220,9220,9220,9220,92-
14 giu 202420,8220,8220,8220,8220,82-
13 giu 202421,0521,0521,0521,0521,05-
12 giu 202421,2921,2921,2921,2921,29-
11 giu 202421,2521,2521,2521,2521,25-
10 giu 202421,4521,4521,4521,4521,45-
07 giu 202421,5221,5221,5221,5221,52-
06 giu 202421,6921,6921,6921,6921,69-
05 giu 202421,6821,6821,6821,6821,68-
04 giu 202421,4721,4721,4721,4721,47-
03 giu 202421,9021,9021,9021,9021,90-
31 mag 202421,9021,9021,9021,9021,90-
30 mag 202421,5321,5321,5321,5321,53-
29 mag 202421,3121,3121,3121,3121,31-
28 mag 202421,5821,5821,5821,5821,58-
24 mag 202421,7121,7121,7121,7121,71-
23 mag 202421,6821,6821,6821,6821,68-
22 mag 202421,9721,9721,9721,9721,97-
21 mag 202422,1622,1622,1622,1622,16-
20 mag 202422,2722,2722,2722,2722,27-
17 mag 202422,2322,2322,2322,2322,23-
16 mag 202422,2622,2622,2622,2622,26-
15 mag 202422,2522,2522,2522,2522,25-
14 mag 202422,0722,0722,0722,0722,07-
13 mag 202421,8821,8821,8821,8821,88-
10 mag 202421,8821,8821,8821,8821,88-
09 mag 202422,0822,0822,0822,0822,08-
08 mag 202421,9621,9621,9621,9621,96-
07 mag 202422,1722,1722,1722,1722,17-
06 mag 202422,2222,2222,2222,2222,22-
03 mag 202421,9821,9821,9821,9821,98-
02 mag 202421,6721,6721,6721,6721,67-
01 mag 202421,6021,6021,6021,6021,60-
30 apr 202421,6321,6321,6321,6321,63-
29 apr 202421,9521,9521,9521,9521,95-
26 apr 202421,8321,8321,8321,8321,83-
25 apr 202421,7321,7321,7321,7321,73-
24 apr 202421,8621,8621,8621,8621,86-
23 apr 202421,8821,8821,8821,8821,88-
22 apr 202421,5221,5221,5221,5221,52-
19 apr 202421,3921,3921,3921,3921,39-
18 apr 202421,3621,3621,3621,3621,36-
17 apr 202421,3921,3921,3921,3921,39-
16 apr 202421,5121,5121,5121,5121,51-
15 apr 202421,5321,5321,5321,5321,53-
12 apr 202421,7621,7621,7621,7621,76-
11 apr 202422,1222,1222,1222,1222,12-
10 apr 202422,0822,0822,0822,0822,08-
09 apr 202422,4922,4922,4922,4922,49-
08 apr 202422,3422,3422,3422,3422,34-
05 apr 202422,1922,1922,1922,1922,19-
04 apr 202422,1622,1622,1622,1622,16-
03 apr 202422,3922,3922,3922,3922,39-
02 apr 202422,3322,3322,3322,3322,33-
01 apr 202422,6522,6522,6522,6522,65-
28 mar 202422,7722,7722,7722,7722,77-
27 mar 202422,7322,7322,7322,7322,73-
26 mar 202422,2122,2122,2122,2122,21-
25 mar 202422,1522,1522,1522,1522,15-
22 mar 202422,2322,2322,2322,2322,23-
21 mar 202422,4222,4222,4222,4222,42-
20 mar 202422,2522,2522,2522,2522,25-
19 mar 202421,9821,9821,9821,9821,98-
18 mar 202421,8921,8921,8921,8921,89-
15 mar 202421,9421,9421,9421,9421,94-
14 mar 202421,9521,9521,9521,9521,95-
13 mar 202422,2522,2522,2522,2522,25-
12 mar 202422,4022,4022,4022,4022,40-
11 mar 202422,3922,3922,3922,3922,39-
08 mar 202422,3522,3522,3522,3522,35-
07 mar 202422,2822,2822,2822,2822,28-
06 mar 202422,0322,0322,0322,0322,03-
05 mar 202421,9421,9421,9421,9421,94-
04 mar 202422,0322,0322,0322,0322,03-
01 mar 202422,0822,0822,0822,0822,08-
29 feb 202421,9521,9521,9521,9521,95-
28 feb 202422,2522,2522,2522,2522,25-
27 feb 202422,2222,2222,2222,2222,22-
26 feb 202422,0922,0922,0922,0922,09-
23 feb 202422,1022,1022,1022,1022,10-
22 feb 202421,8321,8321,8321,8321,83-
21 feb 202421,7921,7921,7921,7921,79-
20 feb 202421,7821,7821,7821,7821,78-
16 feb 202421,8721,8721,8721,8721,87-
15 feb 202422,2022,2022,2022,2022,20-
14 feb 202422,0522,0522,0522,0522,05-
13 feb 202421,8021,8021,8021,8021,80-
12 feb 202422,3422,3422,3422,3422,34-
*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...