Italia markets closed

Denali Capital Acquisition Corp. (DECA)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,19-0,10 (-0,89%)
Alla chiusura: 04:00PM EDT
11,40 +0,21 (+1,88%)
Dopo ore: 07:09PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202411,2211,4011,1111,1911,1929.400
27 giu 20248,2911,727,5511,3911,39210.600
26 giu 20248,738,847,757,757,753.800
25 giu 20248,318,928,098,708,706.200
24 giu 20249,209,207,827,997,9910.400
21 giu 20247,528,907,528,168,1618.300
20 giu 20247,108,617,098,008,0091.200
18 giu 20246,226,226,216,216,2145.100
17 giu 20246,036,696,036,146,144.100
14 giu 20246,506,905,095,915,9117.900
13 giu 20246,706,836,136,136,135.200
12 giu 20247,027,256,417,007,0029.400
11 giu 20246,887,986,577,387,38125.800
10 giu 20247,007,007,007,007,00-
07 giu 20247,427,996,407,007,0011.800
06 giu 20247,367,366,466,466,462.000
05 giu 20246,507,625,996,706,7024.900
04 giu 20246,196,306,196,306,301.200
03 giu 20246,426,895,545,955,9523.100
31 mag 20246,027,905,966,066,0645.500
30 mag 20245,405,965,325,965,9612.600
29 mag 20245,766,005,505,505,503.100
28 mag 20246,266,685,615,765,761.800
24 mag 20246,857,015,956,466,464.500
23 mag 20247,007,106,897,067,064.300
22 mag 20246,947,606,947,047,047.700
21 mag 20247,167,487,087,457,456.700
20 mag 20247,327,907,207,507,506.100
17 mag 20247,207,497,207,327,322.500
16 mag 20247,187,256,987,217,217.200
15 mag 20247,517,517,157,197,194.700
14 mag 20247,637,737,587,717,717.300
13 mag 20247,977,977,667,757,756.300
10 mag 20247,838,047,687,977,9730.800
09 mag 20248,218,217,507,857,8530.700
08 mag 20248,068,307,958,308,3030.300
07 mag 20247,928,197,868,198,1931.500
06 mag 20248,138,137,797,857,857.600
03 mag 20248,188,787,837,937,9332.700
02 mag 20248,698,698,068,288,2830.700
01 mag 20248,799,098,348,448,4433.700
30 apr 20248,258,778,258,548,5430.500
29 apr 20248,989,478,608,608,6036.100
26 apr 20248,689,448,649,209,2045.800
25 apr 20248,338,528,268,518,5130.600
24 apr 20248,148,367,888,368,3630.200
23 apr 20248,248,417,938,298,2930.400
22 apr 20248,398,498,018,048,0431.800
19 apr 20248,869,188,308,698,6944.100
18 apr 20248,419,288,178,938,9344.000
17 apr 20247,918,367,778,368,3660.600
16 apr 20248,108,407,717,797,7960.700
15 apr 20248,609,438,048,058,0564.900
12 apr 20248,038,457,878,408,4062.400
11 apr 20248,398,807,797,827,8263.500
10 apr 20248,598,927,917,917,9164.700
09 apr 20248,118,637,688,208,2060.700
08 apr 20248,889,508,008,408,4060.600
05 apr 20248,768,977,898,188,1861.000
04 apr 20247,828,807,828,658,6562.100
03 apr 20248,499,027,707,727,7261.600
02 apr 20248,428,967,948,538,5368.800
01 apr 20248,439,477,988,058,0571.100
28 mar 20247,729,307,728,758,7591.900
27 mar 20247,868,287,527,807,8080.200
26 mar 20248,938,967,808,068,06102.000
25 mar 20248,448,918,058,528,52102.000
22 mar 20248,128,777,518,498,49100.400
21 mar 20248,749,478,028,408,40102.300
20 mar 20247,619,057,248,988,98100.500
19 mar 20246,698,756,508,068,06110.300
18 mar 20246,496,896,166,746,7468.000
15 mar 20245,976,705,686,606,6060.700
14 mar 20245,926,155,706,056,0554.700
13 mar 20245,696,455,556,026,0250.200
12 mar 20245,496,315,415,995,9956.900
11 mar 20245,325,805,055,705,7050.400
08 mar 20245,285,544,885,385,3852.600
07 mar 20246,266,454,705,425,4251.600
06 mar 20246,186,906,186,516,5137.300
05 mar 20245,606,515,606,106,1030.900
04 mar 20245,705,905,505,755,7530.500
01 mar 20245,925,955,595,725,7230.200
29 feb 20245,386,135,385,655,6531.600
28 feb 20245,315,485,155,155,153.800
27 feb 20245,256,005,105,305,3021.700
26 feb 20245,395,895,005,005,007.400
23 feb 20244,785,954,784,874,8724.800
22 feb 20244,705,014,704,964,966.000
21 feb 20244,554,694,514,694,694.400
20 feb 20244,544,894,504,834,833.100
16 feb 20244,554,574,334,334,332.100
15 feb 20244,165,014,164,484,483.600
14 feb 20244,744,764,054,504,504.000
13 feb 20244,504,824,504,784,78600
12 feb 20244,704,854,524,764,765.100
09 feb 20244,904,904,484,504,505.900
08 feb 20245,085,084,765,015,011.400
07 feb 20244,975,004,504,754,753.300
06 feb 20244,634,684,474,474,473.400
*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...