Italia markets close in 1 hour 54 minutes

Embrace Change Acquisition Corp. (EMCG)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,250,00 (0,00%)
In data: 04:00PM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202411,2611,2611,2611,2611,26-
24 giu 202411,2611,2611,2611,2611,26100
21 giu 202411,2411,2611,2411,2511,25800
20 giu 202411,2611,2611,2611,2611,26-
18 giu 202411,2611,2611,2411,2611,26500
17 giu 202411,2311,2611,2311,2411,24600
14 giu 202411,2611,2611,2511,2511,25400
13 giu 202411,2511,2511,2411,2511,254.000
12 giu 202411,2411,2611,2411,2611,265.100
11 giu 202411,2611,2611,2611,2611,26-
10 giu 202411,2611,2611,2611,2611,26-
07 giu 202411,2611,2611,2611,2611,26-
06 giu 202411,2611,2611,2611,2611,26100
05 giu 202411,2411,2511,2311,2511,25124.100
04 giu 202411,2511,2511,2511,2511,2518.100
03 giu 202411,2411,2411,2311,2411,2482.800
31 mag 202411,2311,2311,2311,2311,23500
30 mag 202411,2311,2311,2311,2311,231.300
29 mag 202411,2211,2211,2211,2211,22-
28 mag 202411,2211,2211,2211,2211,22-
24 mag 202411,2211,2211,2211,2211,22-
23 mag 202411,2211,2211,2211,2211,221.000
22 mag 202411,2211,2211,2211,2211,22-
21 mag 202411,2511,2511,2211,2211,222.100
20 mag 202411,2411,2411,2411,2411,24-
17 mag 202411,2411,2411,2411,2411,24-
16 mag 202411,2411,2411,2411,2411,24-
15 mag 202411,2211,2411,2211,2411,24500
14 mag 202411,2411,2411,2411,2411,24-
13 mag 202411,2411,2411,2411,2411,24-
10 mag 202411,2511,2511,2411,2411,241.800
09 mag 202411,2411,2411,2411,2411,24-
08 mag 202411,2011,2411,2011,2411,242.200
07 mag 202411,2011,7511,2011,2411,244.500
06 mag 202411,2411,2411,2411,2411,24-
03 mag 202411,2411,2411,2111,2411,24192.300
02 mag 202411,2411,2411,2411,2411,241.700
01 mag 202411,2011,2411,2011,2411,246.800
30 apr 202411,7711,7711,2011,2011,202.100
29 apr 202411,1912,3311,1911,2611,264.100
26 apr 202411,2611,2611,2211,2411,243.600
25 apr 202411,2011,2011,2011,2011,2022.500
24 apr 202411,2111,2111,2111,2111,212.500
23 apr 202411,1911,1911,1911,1911,19-
22 apr 202411,1911,1911,1911,1911,19-
19 apr 202411,1911,1911,1911,1911,195.800
18 apr 202411,1911,1911,1911,1911,19291.300
17 apr 202411,2011,2011,1811,1811,18146.100
16 apr 202411,2011,2011,2011,2011,2043.700
15 apr 202411,1911,2011,1911,2011,2092.800
12 apr 202411,1811,1911,1811,1911,19121.500
11 apr 202411,1911,1911,1711,1711,1740.700
10 apr 202411,1711,1711,1711,1711,176.800
09 apr 202411,1611,1611,1611,1611,16-
08 apr 202411,1611,1611,1611,1611,16900
05 apr 202411,1711,1711,1711,1711,171.200
04 apr 202411,1511,1511,1511,1511,15-
03 apr 202411,1511,1511,1511,1511,15100
02 apr 202411,1211,1211,1211,1211,12100
01 apr 202411,1411,1411,1411,1411,14-
28 mar 202411,1411,1411,1411,1411,14800
27 mar 202411,1711,1711,1711,1711,17-
26 mar 202411,1711,1711,1711,1711,17-
25 mar 202411,1711,1711,1711,1711,17200
22 mar 202411,1211,1211,1211,1211,12-
21 mar 202411,1411,1411,1211,1211,1284.300
20 mar 202411,1411,1411,1411,1411,14500
19 mar 202411,1611,1611,1411,1411,1424.200
18 mar 202411,1611,1611,1511,1511,15200
15 mar 202411,1511,1711,1511,1611,1627.200
14 mar 202411,1411,1511,1411,1511,1556.000
13 mar 202411,1411,1511,1411,1411,14138.900
12 mar 202411,1411,1711,1411,1411,14127.600
11 mar 202411,1311,1311,1311,1311,131.300
08 mar 202411,1211,1211,1211,1211,12102.600
07 mar 202411,1111,1111,1111,1111,11-
06 mar 202411,1111,1111,1111,1111,1177.800
05 mar 202411,0811,1211,0811,1011,1051.500
04 mar 202411,0811,0811,0811,0811,0830.000
01 mar 202411,0711,0711,0711,0711,07800
29 feb 202411,0911,1011,0611,0711,07555.200
28 feb 202411,0511,0711,0511,0611,06196.000
27 feb 202411,0411,0411,0411,0411,04-
26 feb 202411,0411,0411,0411,0411,04100
23 feb 202411,0211,0211,0211,0211,02-
22 feb 202411,0211,0211,0211,0211,02-
21 feb 202411,0211,0211,0211,0211,02-
20 feb 202411,0211,0211,0211,0211,02-
16 feb 202411,0211,0211,0211,0211,021.000
15 feb 202411,0311,0311,0311,0311,035.000
14 feb 202411,0311,0311,0311,0311,03-
13 feb 202411,0311,0311,0311,0311,03-
12 feb 202411,0311,0311,0311,0311,035.000
09 feb 202411,0311,0311,0311,0311,03400
08 feb 202411,0211,0411,0211,0411,041.500
07 feb 202411,0311,0311,0311,0311,0311.600
06 feb 202411,0311,0311,0311,0311,03500
05 feb 202411,0211,0211,0211,0211,02500
02 feb 202411,0311,0311,0311,0311,03-
01 feb 202411,0311,0311,0311,0311,03172.500
*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...