Italia markets open in 41 minutes

Drilling Tools International Corporation (DTI)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,47-0,18 (-3,19%)
Alla chiusura: 04:00PM EDT
5,61 +0,14 (+2,56%)
Dopo ore: 05:14PM EDT
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 20245,605,625,445,475,4748.000
10 mag 20245,385,724,495,655,6558.100
09 mag 20245,605,605,465,545,5494.200
08 mag 20245,535,575,415,555,55104.000
07 mag 20245,315,505,315,495,4983.200
06 mag 20245,365,405,205,245,2459.200
03 mag 20245,435,675,235,305,3040.700
02 mag 20245,765,765,385,435,4343.000
01 mag 20245,855,855,365,735,7356.500
30 apr 20245,875,885,575,805,8037.300
29 apr 20245,666,075,555,925,92102.900
26 apr 20245,055,615,055,605,6059.700
25 apr 20245,215,314,765,305,3067.500
24 apr 20245,255,444,955,395,3979.900
23 apr 20245,215,445,125,275,2765.400
22 apr 20245,195,505,195,395,39151.700
19 apr 20244,785,194,785,155,15167.900
18 apr 20244,754,774,704,774,7739.900
17 apr 20244,604,734,554,704,7051.000
16 apr 20244,504,584,494,584,5825.600
15 apr 20244,624,624,264,624,6233.200
12 apr 20244,704,854,414,604,6041.400
11 apr 20244,584,794,394,764,7655.400
10 apr 20244,384,514,154,504,5045.700
09 apr 20244,514,574,074,504,5031.600
08 apr 20244,674,744,404,604,6068.400
05 apr 20244,344,704,134,684,6875.900
04 apr 20244,324,464,064,434,4357.500
03 apr 20243,804,483,684,284,28227.500
02 apr 20243,233,783,233,773,77104.600
01 apr 20243,013,443,003,203,20294.800
28 mar 20243,003,132,893,003,00126.300
27 mar 20242,942,942,852,922,9215.600
26 mar 20242,962,962,822,902,908.500
25 mar 20243,073,072,502,832,83107.400
22 mar 20242,903,042,903,033,039.200
21 mar 20242,903,132,852,902,9032.500
20 mar 20242,692,842,692,802,804.400
19 mar 20242,902,902,762,842,8415.800
18 mar 20243,193,192,862,862,869.700
15 mar 20243,003,022,852,902,9016.800
14 mar 20242,933,072,902,972,978.900
13 mar 20242,963,202,852,882,8812.900
12 mar 20243,003,002,902,932,9312.700
11 mar 20243,053,052,973,043,043.000
08 mar 20243,003,202,953,003,0039.000
07 mar 20242,943,032,922,972,9780.600
06 mar 20243,073,092,963,063,0615.000
05 mar 20243,143,143,053,103,1011.600
04 mar 20243,193,193,083,133,1318.600
01 mar 20242,993,152,973,153,159.100
29 feb 20243,043,042,973,013,018.100
28 feb 20243,003,022,973,023,0211.900
27 feb 20243,003,002,952,982,988.000
26 feb 20243,003,102,952,952,9516.200
23 feb 20242,963,002,953,003,001.100
22 feb 20243,013,013,013,013,0111.500
21 feb 20243,023,052,983,013,0114.300
20 feb 20243,233,263,003,023,0210.900
16 feb 20242,973,182,973,163,1612.200
15 feb 20243,073,072,973,013,016.200
14 feb 20243,003,022,953,023,027.300
13 feb 20242,953,122,952,992,9940.500
12 feb 20243,003,042,922,982,9814.400
09 feb 20242,862,912,852,882,882.100
08 feb 20242,872,872,852,862,861.700
07 feb 20242,802,952,802,872,8715.000
06 feb 20242,832,842,752,792,7914.500
05 feb 20242,902,912,432,692,6935.500
02 feb 20243,023,072,902,902,9027.800
01 feb 20243,023,042,972,992,9912.600
31 gen 20243,033,052,982,982,985.800
30 gen 20243,033,092,963,093,0910.700
29 gen 20243,033,092,983,003,005.100
26 gen 20242,983,042,973,023,021.700
25 gen 20242,863,002,862,982,987.500
24 gen 20242,972,972,912,912,911.600
23 gen 20243,003,002,812,912,9112.800
22 gen 20243,003,072,912,952,955.900
19 gen 20242,783,142,762,932,9311.600
18 gen 20242,672,872,672,762,766.600
17 gen 20242,832,832,712,712,714.500
16 gen 20243,003,002,932,952,952.000
12 gen 20243,013,022,852,972,9734.100
11 gen 20243,053,063,013,013,013.600
10 gen 20243,013,033,003,033,0313.100
09 gen 20243,103,133,013,013,0111.200
08 gen 20243,303,313,013,143,14122.400
05 gen 20243,263,263,203,223,2223.400
04 gen 20243,423,423,223,273,2721.200
03 gen 20243,283,313,213,253,2523.900
02 gen 20243,293,403,193,283,2868.900
29 dic 20233,253,283,183,203,2041.700
28 dic 20233,243,263,193,203,2031.100
27 dic 20233,253,303,213,253,2529.700
26 dic 20233,113,253,023,243,24133.400
22 dic 20233,233,232,983,043,04131.300
21 dic 20233,153,233,043,053,0573.200
20 dic 20233,243,253,113,113,1178.000
19 dic 20233,363,363,243,253,2532.200
*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...