Italia markets open in 6 hours 51 minutes

ECARX Holdings Inc. (ECX)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,6800+0,0700 (+4,35%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 20241,60001,68001,59051,68001,680020.034
10 mag 20241,54901,62001,54001,61001,610020.200
09 mag 20241,57001,60001,55001,55001,550012.400
08 mag 20241,60001,63001,57001,57001,57005.900
07 mag 20241,69901,75001,61001,63001,630086.600
06 mag 20241,69001,70001,61001,67001,670065.500
03 mag 20241,66001,66001,55001,66001,66006.300
02 mag 20241,65001,70001,63001,65001,650030.400
01 mag 20241,60001,64001,59001,63001,630022.200
30 apr 20241,69001,69001,62001,64001,64007.800
29 apr 20241,63301,70001,60001,67001,670022.900
26 apr 20241,58001,70001,53501,64001,640045.400
25 apr 20241,69401,69401,56001,60001,60006.200
24 apr 20241,55001,55001,53001,53001,53006.600
23 apr 20241,57001,58001,53001,55001,550013.000
22 apr 20241,59001,59001,56001,59001,59005.700
19 apr 20241,72001,72001,51001,56001,560046.900
18 apr 20241,61001,65001,61001,65001,650020.500
17 apr 20241,57001,66501,54601,60001,600010.200
16 apr 20241,70001,70001,48001,58001,580074.900
15 apr 20241,65001,90001,65001,68001,680017.000
12 apr 20241,78001,88801,65001,65001,650030.200
11 apr 20241,93001,93001,75001,76001,760031.300
10 apr 20241,85002,03001,81001,84001,840062.900
09 apr 20241,94501,95001,87001,87001,870039.600
08 apr 20241,90001,95001,85001,95001,950026.700
05 apr 20242,05902,05901,80001,90001,900019.900
04 apr 20241,99002,10001,90001,98001,9800108.200
03 apr 20241,95002,02001,91001,94001,940020.200
02 apr 20241,99001,99001,94001,95001,95005.800
01 apr 20241,80001,98001,80001,98001,980046.100
28 mar 20241,93001,99001,88201,96001,9600257.700
27 mar 20241,96001,96001,87001,95001,9500292.200
26 mar 20241,98601,99001,92001,92001,9200313.300
25 mar 20241,94002,00001,94002,00002,0000247.100
22 mar 20242,01002,01501,96001,96001,960019.400
21 mar 20242,05002,10002,00002,02002,020052.400
20 mar 20242,03002,09802,00002,05002,050049.700
19 mar 20241,99502,05001,99502,04002,040019.500
18 mar 20241,98002,00001,95001,99001,990054.000
15 mar 20242,02002,02001,91001,98001,980055.400
14 mar 20242,00002,00001,92001,92001,920035.900
13 mar 20242,05002,09001,96001,96001,9600100.500
12 mar 20242,03002,16001,99002,10002,1000206.100
11 mar 20242,02002,02001,97001,99001,990052.800
08 mar 20241,98002,05001,93501,99001,990075.700
07 mar 20242,01002,07801,90001,94001,940089.700
06 mar 20242,08002,15002,00002,01002,0100124.100
05 mar 20242,33002,33002,03002,04002,0400135.900
04 mar 20242,42002,45002,22202,39002,390043.500
01 mar 20242,63002,63002,53502,57002,570077.300
29 feb 20242,70002,80002,63002,76002,7600150.000
28 feb 20242,70002,75002,62002,68002,6800234.700
27 feb 20242,70002,84002,66002,75002,7500196.200
26 feb 20242,70002,95002,62002,82002,8200206.000
23 feb 20242,58002,80502,49002,74002,7400212.100
22 feb 20242,58002,68002,55102,59002,590020.800
21 feb 20242,70002,70002,58002,61002,610048.600
20 feb 20242,70002,90002,65002,84002,840078.700
16 feb 20243,00003,09002,93003,04003,040065.900
15 feb 20242,83003,06002,73003,04003,040034.900
14 feb 20242,78003,00002,75003,00003,000065.500
13 feb 20242,70002,89002,70002,77002,770024.600
12 feb 20242,70002,87002,70002,79002,790075.200
09 feb 20242,70002,85002,67002,78002,780049.100
08 feb 20242,72002,93002,68002,71002,710062.400
07 feb 20242,68002,80002,66002,75002,750046.900
06 feb 20242,62002,71002,55002,71002,710050.900
05 feb 20242,70002,71002,60002,64002,640024.800
02 feb 20242,56002,96002,56002,76002,7600101.900
01 feb 20242,57502,60002,51002,60002,600014.500
31 gen 20242,41102,65002,41102,57002,570068.000
30 gen 20242,53002,53002,42002,45502,455010.000
29 gen 20242,45002,61802,39002,55002,550079.200
26 gen 20242,33002,45002,22002,45002,450068.800
25 gen 20242,38002,40002,31002,34002,34006.900
24 gen 20242,44002,44002,35002,37002,370027.500
23 gen 20242,36002,42002,33002,39002,390037.800
22 gen 20242,45002,45002,24002,35002,350027.500
19 gen 20242,35002,45002,21002,41002,410042.300
18 gen 20242,35002,36002,16502,35002,350035.300
17 gen 20242,31002,38002,20002,21002,210096.900
16 gen 20242,50002,55002,24002,30002,3000100.300
12 gen 20242,49002,56502,33102,53002,5300188.000
11 gen 20242,54002,54002,40002,48002,4800163.600
10 gen 20242,60002,64002,32002,54002,5400226.400
09 gen 20242,62002,73502,61002,63002,6300120.500
08 gen 20242,61002,68002,61002,64002,640018.500
05 gen 20242,65002,75002,65002,67002,670073.100
04 gen 20242,74002,77002,66002,70002,700070.100
03 gen 20242,70002,93702,65002,81002,810082.400
02 gen 20243,10003,10002,76002,78002,7800184.000
29 dic 20232,80003,44002,80003,16003,1600724.600
28 dic 20232,62002,94002,60002,89002,8900199.800
27 dic 20232,72002,77002,57002,60002,6000175.800
26 dic 20232,62002,77002,62002,69002,690061.100
22 dic 20232,57002,75002,50002,62002,620098.000
21 dic 20232,60002,84002,47102,57002,5700230.500
20 dic 20232,13003,00002,11802,60002,6000961.500
19 dic 20232,18002,20002,10002,10002,1000179.900
*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...