Italia markets closed

DLocal Limited (DLO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,91+0,52 (+3,61%)
In data: 12:52PM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202414,4414,9314,4414,9114,91222.058
22 apr 202414,6414,7214,1214,3914,39967.600
19 apr 202415,1315,3214,4614,5514,551.191.700
18 apr 202415,6515,7515,0215,2015,201.179.200
17 apr 202415,5915,8915,4515,6215,62563.100
16 apr 202415,4115,5415,2415,4815,48973.300
15 apr 202415,9115,9915,3615,4115,411.433.400
12 apr 202416,1616,2415,9015,9715,971.088.300
11 apr 202416,3216,3415,9816,3416,341.390.900
10 apr 202416,1616,4916,0316,3116,31947.700
09 apr 202416,7216,7816,4816,5916,59883.200
08 apr 202416,4516,6216,2816,6216,62623.100
05 apr 202415,7916,4915,7916,2516,25726.000
04 apr 202415,9816,2915,8616,2416,241.329.700
03 apr 202415,2215,9015,1115,8415,84908.900
02 apr 202415,3115,4715,0115,2315,231.268.600
01 apr 202414,8015,6514,8015,5815,581.489.600
28 mar 202414,7214,9014,4014,7014,701.101.000
27 mar 202415,1115,1414,6914,6914,691.087.700
26 mar 202415,1015,2514,7915,0515,051.396.900
25 mar 202415,3515,5715,0915,0915,091.165.000
22 mar 202415,5715,7515,2115,3015,301.709.200
21 mar 202415,6915,8615,1615,6015,601.853.500
20 mar 202415,3015,8315,0615,6915,691.968.200
19 mar 202415,6116,2714,5815,0015,009.012.600
18 mar 202418,1118,2717,6418,1818,183.074.500
15 mar 202417,5217,8517,3517,8017,801.911.400
14 mar 202417,5017,6317,0217,4517,451.084.100
13 mar 202417,0617,7917,0617,5717,571.406.600
12 mar 202417,0917,3216,6317,0617,06655.000
11 mar 202416,9917,1616,8317,0017,00443.900
08 mar 202417,3217,9516,7316,9916,991.752.800
07 mar 202416,8817,4916,8017,0517,051.597.100
06 mar 202416,6617,0416,5916,8016,801.079.800
05 mar 202416,4416,7816,3616,4416,44844.000
04 mar 202416,7916,8016,3616,6616,66482.800
01 mar 202416,7316,8916,3216,7416,74441.100
29 feb 202416,7716,9816,6016,6616,66352.000
28 feb 202416,7817,1216,6116,6216,62416.000
27 feb 202416,5516,9216,5516,8716,87539.700
26 feb 202416,4216,7916,4216,5016,50612.800
23 feb 202416,3016,5416,2516,3616,36583.200
22 feb 202416,1316,6116,0116,3116,31675.400
21 feb 202416,0616,1715,8015,9415,94628.700
20 feb 202416,3916,4816,0016,2116,21609.600
16 feb 202416,6516,7116,3116,3916,39493.300
15 feb 202416,7316,9116,6716,7716,77605.600
14 feb 202416,6716,7916,5616,6616,66727.400
13 feb 202416,3716,6716,1416,5216,521.140.400
12 feb 202416,8317,1316,7816,9716,97627.500
09 feb 202416,5216,9716,5216,8616,861.229.600
08 feb 202416,2016,6516,1116,4516,45939.900
07 feb 202416,2416,2616,0416,1116,11395.900
06 feb 202416,0916,3116,0216,1816,18738.500
05 feb 202416,3616,3715,9116,0316,03560.300
02 feb 202416,4116,5416,1816,5016,50539.200
01 feb 202416,1616,5415,8416,4316,43812.700
31 gen 202416,6816,6816,1116,1116,111.018.100
30 gen 202417,0517,0516,2816,6916,691.477.200
29 gen 202417,1117,2816,5717,1817,18525.800
26 gen 202417,0317,2616,9717,0417,04637.300
25 gen 202417,1517,3316,8517,0617,06823.900
24 gen 202417,4517,4817,0617,0617,06307.000
23 gen 202417,3417,3417,0717,2117,21529.900
22 gen 202417,4017,5517,0217,0617,061.113.000
19 gen 202417,6817,8116,8117,2917,291.147.600
18 gen 202417,5017,7317,4017,6117,61897.600
17 gen 202417,3917,5817,0717,4817,48897.800
16 gen 202417,6517,7717,3217,6117,611.200.400
12 gen 202417,8018,1917,5117,8117,811.345.400
11 gen 202417,7218,1117,5417,7617,76945.300
10 gen 202418,1818,3317,4417,7117,711.526.000
09 gen 202418,4618,6918,0118,2318,231.056.400
08 gen 202417,8218,7617,8218,1418,141.149.500
05 gen 202417,2317,8417,1117,6717,671.002.400
04 gen 202417,0017,2516,9017,2117,21519.300
03 gen 202417,0117,3916,9917,0717,07680.700
02 gen 202417,5617,5617,0417,3517,35834.400
29 dic 202318,0018,1517,6817,6917,69594.600
28 dic 202318,0018,1117,8117,9817,98542.500
27 dic 202318,2018,2817,9117,9617,96821.500
26 dic 202317,7618,0417,5018,0018,00820.100
22 dic 202317,6318,1517,6317,7617,761.110.500
21 dic 202317,2217,6917,2217,5517,55630.000
20 dic 202317,4617,7016,8817,0117,01896.400
19 dic 202316,6417,4516,6417,3917,391.479.400
18 dic 202316,3316,7316,3116,4416,441.484.300
15 dic 202316,5916,7116,0616,2916,291.407.400
14 dic 202316,9717,3716,4616,7016,701.093.200
13 dic 202316,7517,1416,5716,9416,941.572.400
12 dic 202317,3017,3016,7516,9116,91623.200
11 dic 202317,4717,7217,1417,3817,38793.400
08 dic 202316,8917,4216,8316,9816,98662.300
07 dic 202316,8217,0816,6317,0517,05694.800
06 dic 202316,9117,1616,7516,8616,861.096.000
05 dic 202316,7617,1216,6716,8316,831.146.700
04 dic 202317,7717,9516,8016,9116,91887.600
01 dic 202317,2418,0017,0917,8217,82465.900
30 nov 202317,2817,4516,9617,2517,25595.200
29 nov 202317,9918,2517,3217,3217,32638.000
*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...