Italia markets close in 6 hours 53 minutes

Desktop Metal, Inc. (DM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,8700+0,0916 (+11,77%)
Alla chiusura: 04:00PM EDT
0,8700 0,00 (0,00%)
Preborsa: 04:48AM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20240,81000,89000,79000,87000,87003.571.700
26 mar 20240,81000,84400,77400,77800,77802.393.700
25 mar 20240,73000,81000,73000,78800,78802.657.500
22 mar 20240,79200,80800,73000,75100,75101.969.000
21 mar 20240,77500,83000,73500,75600,75604.110.900
20 mar 20240,73100,75000,70800,74300,74302.118.100
19 mar 20240,67000,75500,66000,72900,72906.126.000
18 mar 20240,66000,68000,62600,65600,65603.361.600
15 mar 20240,65200,78000,62100,65200,65209.326.300
14 mar 20240,65400,66000,61100,61600,61603.321.600
13 mar 20240,65700,70000,64100,64300,64303.285.000
12 mar 20240,65100,68300,62100,65700,65702.532.300
11 mar 20240,69400,72500,56000,62200,62204.675.700
08 mar 20240,71000,72700,66300,68700,68703.172.000
07 mar 20240,67000,72000,66000,69100,69105.433.700
06 mar 20240,56900,68000,55000,67000,67007.586.300
05 mar 20240,54000,55300,53000,53600,53602.400.000
04 mar 20240,60000,62000,55000,55000,55002.467.900
01 mar 20240,60100,63000,57400,61000,61003.039.100
29 feb 20240,57000,63600,57000,61200,61207.729.300
28 feb 20240,59000,62000,57000,57500,57505.008.900
27 feb 20240,54400,58000,52100,58000,58002.890.600
26 feb 20240,52900,55500,52000,53500,53502.562.800
23 feb 20240,47000,53000,47000,52500,52505.113.600
22 feb 20240,51000,52000,45500,46400,46405.665.000
21 feb 20240,51000,52700,50100,50800,50802.553.200
20 feb 20240,55200,56000,50100,51100,51104.564.400
16 feb 20240,63800,63800,55100,55100,55106.253.900
15 feb 20240,64300,66000,61000,61400,61402.550.300
14 feb 20240,59600,66000,59600,66000,66002.714.700
13 feb 20240,62000,62200,58100,58200,58202.305.400
12 feb 20240,59600,67300,59600,64200,64203.580.500
09 feb 20240,60800,62000,59000,59800,59801.683.100
08 feb 20240,58300,61900,58100,59900,59902.260.700
07 feb 20240,60500,61300,58100,58400,58402.024.000
06 feb 20240,59900,62500,59000,61300,61301.512.700
05 feb 20240,62000,62000,59000,59000,59002.238.300
02 feb 20240,60100,63000,59500,61900,61901.773.200
01 feb 20240,65200,66000,60500,61900,61902.870.300
31 gen 20240,61500,66100,59200,64900,64909.203.500
30 gen 20240,62800,62800,58000,60600,60607.241.300
29 gen 20240,63400,64700,61200,62800,62801.785.800
26 gen 20240,64600,67800,62500,63400,63401.436.100
25 gen 20240,63500,65000,62000,63800,63801.534.700
24 gen 20240,73900,74000,61000,61000,61003.791.800
23 gen 20240,70000,73900,70000,73400,73403.994.300
22 gen 20240,67800,71800,67200,70100,70102.554.000
19 gen 20240,62000,69200,58500,69000,69008.525.100
18 gen 20240,60000,60700,57100,59500,59502.493.400
17 gen 20240,60000,60000,57000,58700,58702.820.800
16 gen 20240,64000,64000,59600,59600,59603.357.400
12 gen 20240,64000,66800,62000,62000,62002.436.200
11 gen 20240,66100,67000,62500,63000,63002.234.700
10 gen 20240,68700,68700,63100,66100,66102.713.300
09 gen 20240,72300,75800,68000,68600,68606.794.600
08 gen 20240,64000,78000,61200,76100,76108.084.800
05 gen 20240,64800,66100,62000,62500,62502.313.200
04 gen 20240,67000,68400,64200,64600,64603.139.400
03 gen 20240,72000,75000,66600,67000,67003.207.900
02 gen 20240,74600,77200,72600,73300,73301.539.300
29 dic 20230,76000,78900,73700,75100,75103.263.400
28 dic 20230,81000,82100,78000,78300,78301.950.200
27 dic 20230,82900,84900,77500,81200,81203.313.300
26 dic 20230,77000,86400,77000,81600,81605.783.600
22 dic 20230,70000,77800,68300,75900,75904.723.200
21 dic 20230,72000,74200,68100,70000,70002.199.800
20 dic 20230,74200,83000,69000,70000,70006.084.900
19 dic 20230,69000,77800,68000,75200,75207.069.400
18 dic 20230,72200,74700,66400,66400,66403.699.200
15 dic 20230,76000,76900,70100,73500,735012.124.800
14 dic 20230,72000,78900,71500,73800,73805.932.100
13 dic 20230,64400,71600,62200,69700,69706.875.500
12 dic 20230,67000,68000,63900,64000,64003.687.700
11 dic 20230,73500,74000,66900,66900,66905.059.500
08 dic 20230,80000,81800,73900,74300,74303.380.400
07 dic 20230,80500,82100,78100,80000,80003.435.400
06 dic 20230,77900,84000,77100,79800,79804.944.500
05 dic 20230,77000,80000,76300,77900,77903.552.500
04 dic 20230,74000,81800,72100,79000,79006.279.100
01 dic 20230,68900,76000,66300,75000,75004.685.900
30 nov 20230,65000,71000,61000,70000,70004.472.500
29 nov 20230,70000,72500,65000,65100,65105.283.100
28 nov 20230,75800,75800,69200,69200,69202.726.800
27 nov 20230,76000,78400,74300,75500,75501.827.000
24 nov 20230,72000,78900,72000,75300,7530811.500
22 nov 20230,75000,76000,72500,73800,73801.460.600
21 nov 20230,75300,76600,72900,75100,75103.392.900
20 nov 20230,79500,81000,76400,76900,76902.567.000
17 nov 20230,81000,82000,79000,81100,81102.134.800
16 nov 20230,87600,89800,79100,79400,79402.287.900
15 nov 20230,86300,93500,85100,87700,87703.094.400
14 nov 20230,81200,87000,81100,83900,83903.195.400
13 nov 20230,79700,82500,73500,79900,79904.573.000
10 nov 20230,85000,85000,77200,78200,78202.799.500
09 nov 20230,83000,98800,80400,82600,82603.078.400
08 nov 20230,90000,92000,88000,90600,90601.895.400
07 nov 20230,92200,92700,88100,92300,92301.047.800
06 nov 20231,01001,01500,91000,92300,92302.853.300
03 nov 20230,91001,03000,91000,97600,97603.379.900
02 nov 20230,83000,91500,83000,90800,90802.315.100
*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...