Italia markets closed

Douglas Elliman Inc. (DOUG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,0400-0,2200 (-17,46%)
Alla chiusura: 04:01PM EDT
1,0500 +0,01 (+0,96%)
Dopo ore: 04:29PM EDT
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 20241,37011,39501,04001,04001,04002.042.718
01 lug 20241,18001,41501,18001,26001,26001.718.000
28 giu 20241,17001,19001,07501,16001,160011.978.900
27 giu 20241,18001,23001,15001,17001,1700929.500
26 giu 20241,15001,19001,15001,15001,1500892.800
25 giu 20241,10001,17001,08001,16001,1600735.800
24 giu 20241,10001,15001,10001,11001,1100531.700
21 giu 20241,15001,17001,09001,10001,1000819.300
20 giu 20241,03001,17001,03001,15001,1500591.200
18 giu 20241,05001,13001,04001,06001,0600560.400
17 giu 20241,10001,12001,04001,04001,0400935.900
14 giu 20241,08001,12001,08001,11001,1100426.800
13 giu 20241,08001,12001,07001,10001,1000657.900
12 giu 20241,16001,22001,10001,10001,10001.071.500
11 giu 20241,08001,12001,07001,10001,1000496.100
10 giu 20241,07001,13001,06001,10001,1000910.500
07 giu 20241,08001,11001,07001,10001,1000592.300
06 giu 20241,05001,11001,05001,10001,10001.623.800
05 giu 20241,05001,12001,04001,08001,08001.470.600
04 giu 20241,04001,10001,00001,06001,06001.430.800
03 giu 20241,16001,16501,06001,07001,0700805.400
31 mag 20241,10001,15001,10001,14001,1400836.300
30 mag 20241,15001,15901,09001,12001,1200497.200
29 mag 20241,18001,18001,12001,14001,1400692.100
28 mag 20241,20001,24001,17001,19001,1900743.100
24 mag 20241,20001,22001,15001,20001,2000287.600
23 mag 20241,24001,24001,12001,18001,1800804.500
22 mag 20241,28001,29001,22001,25001,2500442.500
21 mag 20241,27001,36001,26001,29001,2900413.700
20 mag 20241,34001,37001,28001,28001,2800634.800
17 mag 20241,43001,43001,34001,34001,3400400.900
16 mag 20241,28001,42001,28001,41001,41001.008.500
15 mag 20241,16001,30001,10001,29001,29001.209.700
14 mag 20241,12001,14001,04001,12001,12001.384.200
13 mag 20241,23001,23501,11001,12001,1200976.700
10 mag 20241,36001,36001,17001,18001,18001.751.900
09 mag 20241,43001,50001,40501,44001,4400972.000
08 mag 20241,42001,42001,35001,41001,4100696.800
07 mag 20241,39001,55501,37001,40001,4000616.100
06 mag 20241,42001,45001,36001,39001,3900325.900
03 mag 20241,42001,45001,38001,41001,4100337.100
02 mag 20241,39001,42001,34001,39001,3900366.900
01 mag 20241,36001,42001,32001,35001,3500571.200
30 apr 20241,30001,37001,28001,36001,3600592.200
29 apr 20241,20001,37001,20001,32001,32001.072.100
26 apr 20241,17001,23001,17001,19001,1900446.700
25 apr 20241,28001,28001,15001,18001,18001.083.700
24 apr 20241,22001,31001,21001,29001,29001.128.900
23 apr 20241,28001,30001,21001,26001,26001.143.700
22 apr 20241,22001,26001,16501,26001,26001.280.700
19 apr 20241,24001,28001,19001,22001,22001.090.800
18 apr 20241,27001,32001,24001,25001,2500910.200
17 apr 20241,33001,34001,24001,28001,28001.253.200
16 apr 20241,36001,38001,31001,31001,3100952.500
15 apr 20241,40001,43001,32001,36001,36001.178.400
12 apr 20241,42001,47001,39001,41001,4100474.100
11 apr 20241,49001,49501,39001,39001,3900750.200
10 apr 20241,53001,55001,44001,47001,4700968.000
09 apr 20241,54001,61001,53001,59001,5900763.900
08 apr 20241,60001,64001,53001,53001,5300831.900
05 apr 20241,61001,66001,57001,60001,6000516.600
04 apr 20241,56001,63001,54001,62001,62001.006.900
03 apr 20241,40001,55001,38001,54001,5400847.300
02 apr 20241,43001,48001,40001,41001,41001.202.800
01 apr 20241,58001,58001,42001,43001,43001.494.500
28 mar 20241,56001,64501,56001,58001,58001.258.800
27 mar 20241,59001,64001,56001,58001,5800676.500
26 mar 20241,59001,61001,55001,56001,5600625.500
25 mar 20241,67001,68501,57501,58001,58001.009.100
22 mar 20241,71001,74001,67001,67001,6700501.100
21 mar 20241,75001,79201,70001,71001,7100486.500
20 mar 20241,64001,76001,62001,73001,7300997.200
19 mar 20241,65001,69001,57501,65001,6500618.400
18 mar 20241,66001,70001,50001,64001,64001.448.900
15 mar 20241,94001,98001,55001,70001,70005.361.100
14 mar 20241,92001,98001,86001,97001,97001.002.800
13 mar 20241,99002,03001,89001,95001,9500618.900
12 mar 20241,92002,01501,86002,00002,0000662.100
11 mar 20241,88001,93001,83501,92001,9200413.800
08 mar 20241,83001,93001,81001,88001,8800478.300
07 mar 20241,77001,80001,73001,78001,7800345.000
06 mar 20241,70001,75001,66501,74001,7400661.100
05 mar 20241,81001,83001,69001,71001,7100805.300
04 mar 20241,83001,84001,74001,81001,8100633.000
01 mar 20241,78001,85001,61001,83001,83001.039.900
29 feb 20241,83001,85001,81001,84001,8400726.100
28 feb 20241,75001,80001,73001,78001,7800948.000
27 feb 20241,77001,81001,75001,77001,7700643.900
26 feb 20241,80001,86501,78001,81001,81001.098.700
23 feb 20241,87001,88501,83001,83001,8300453.300
22 feb 20241,90001,91001,86501,88001,8800656.300
21 feb 20241,94001,95001,87001,90001,9000361.900
20 feb 20241,99002,05001,95001,95001,9500719.500
16 feb 20242,09002,17002,05002,05002,0500488.900
15 feb 20241,97002,16501,97002,15002,1500881.700
14 feb 20241,87001,92001,81001,92001,92003.225.500
13 feb 20241,83001,83501,71501,80001,80001.574.300
12 feb 20241,86001,96001,82001,88001,88001.831.300
09 feb 20241,82001,90001,79001,84001,84001.506.900
08 feb 20241,87001,91001,78001,80001,80001.565.600
*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...