Italia markets closed

EverCommerce Inc. (EVCM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
9,50+0,18 (+1,93%)
Alla chiusura: 04:00PM EDT
9,50 0,00 (0,00%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20249,499,589,409,509,50126.941
02 mag 20249,359,509,259,329,32311.400
01 mag 20249,029,349,029,239,23199.900
30 apr 20249,079,259,009,009,00136.500
29 apr 20249,189,259,139,159,15111.200
26 apr 20249,229,359,159,179,17113.600
25 apr 20249,219,389,129,189,18144.200
24 apr 20249,329,499,269,339,33144.500
23 apr 20249,099,409,059,319,31164.700
22 apr 20248,919,258,829,109,10359.400
19 apr 20248,688,848,688,838,83131.800
18 apr 20248,748,888,698,728,72174.000
17 apr 20248,718,918,678,708,70220.700
16 apr 20248,598,718,498,638,63178.700
15 apr 20248,828,848,538,598,59154.000
12 apr 20248,898,968,708,758,75160.600
11 apr 20248,889,038,888,958,95161.900
10 apr 20248,979,078,828,888,88150.900
09 apr 20249,319,349,149,199,19357.200
08 apr 20249,089,309,089,289,28251.500
05 apr 20249,049,239,029,029,02165.800
04 apr 20249,089,279,029,119,11189.300
03 apr 20248,879,278,878,988,98141.300
02 apr 20249,049,068,918,968,96143.000
01 apr 20249,389,439,129,179,17148.900
28 mar 20249,339,639,339,429,42150.000
27 mar 20249,289,409,219,319,31120.100
26 mar 20249,329,409,209,209,20113.200
25 mar 20249,099,289,099,259,25100.400
22 mar 20249,059,108,779,069,06123.600
21 mar 20249,169,198,999,049,04124.400
20 mar 20248,919,168,869,119,11155.400
19 mar 20248,789,008,578,938,93142.600
18 mar 20248,499,238,468,788,78396.900
15 mar 20246,908,496,228,458,45858.500
14 mar 20249,479,609,339,359,35126.100
13 mar 20249,719,849,439,519,51116.700
12 mar 20249,679,849,599,759,7590.900
11 mar 20249,519,819,519,679,6770.100
08 mar 20249,569,729,519,549,5495.700
07 mar 20249,299,539,299,459,4562.800
06 mar 20249,099,309,079,249,2470.700
05 mar 20249,389,428,879,009,00176.000
04 mar 20249,889,889,359,489,48143.200
01 mar 20249,849,939,629,889,8881.500
29 feb 20249,9610,039,759,799,79101.000
28 feb 20249,779,939,669,829,8259.500
27 feb 20249,9810,129,839,969,96137.100
26 feb 20249,839,999,839,909,9069.100
23 feb 20249,729,959,729,859,8549.900
22 feb 20249,759,949,679,739,7376.300
21 feb 20249,929,929,689,729,7275.000
20 feb 20249,7710,109,779,999,9971.900
16 feb 202410,0610,089,789,939,9394.800
15 feb 202410,1410,1910,0310,1110,1187.500
14 feb 20249,5810,059,5810,0410,0476.400
13 feb 20249,809,949,479,499,49103.100
12 feb 20249,9410,159,9410,1410,1478.900
09 feb 20249,7910,079,759,949,9499.800
08 feb 20249,729,999,729,989,9859.500
07 feb 20249,769,859,729,759,7569.400
06 feb 20249,679,829,659,739,7376.600
05 feb 20249,899,939,679,699,6977.500
02 feb 20249,7910,099,799,979,97115.500
01 feb 20249,8010,019,809,909,9097.200
31 gen 20249,8910,069,749,749,74127.000
30 gen 202410,2810,3010,0710,0710,0777.100
29 gen 202410,1010,3610,1010,3410,3463.700
26 gen 202410,1710,2610,0610,0810,0884.900
25 gen 202410,1910,3010,0610,1010,1074.200
24 gen 202410,4510,4810,0510,0510,0579.500
23 gen 202410,3610,4410,2210,3410,34131.700
22 gen 202410,2210,4710,2210,2710,2770.600
19 gen 202410,0710,189,9510,1210,1295.700
18 gen 202410,0310,189,889,979,9781.300
17 gen 20249,8810,049,759,979,97148.100
16 gen 202410,0010,049,8710,0310,03134.700
12 gen 202410,2110,2510,0210,0210,0254.200
11 gen 202410,0610,189,9710,1310,13103.600
10 gen 202410,0010,179,9510,0710,0799.300
09 gen 202410,1610,3210,0310,0410,0493.400
08 gen 20249,9610,299,9610,2410,2481.300
05 gen 202410,0310,149,989,999,99107.900
04 gen 202410,2310,3110,1210,1210,1288.800
03 gen 202410,4410,6710,1810,1810,18103.100
02 gen 202410,9110,9410,5210,6010,60145.800
29 dic 202311,1311,2111,0211,0311,0372.800
28 dic 202311,1311,3511,0711,1811,1868.700
27 dic 202311,1211,3211,0411,2011,2084.400
26 dic 202310,8111,1310,8111,1111,1168.000
22 dic 202310,6910,8210,6910,7610,7671.900
21 dic 202310,4710,6910,4710,6410,6471.100
20 dic 202310,4410,7910,4010,4210,42109.700
19 dic 202310,3810,5610,3010,4610,4695.000
18 dic 202310,2610,4210,2210,3010,3094.200
15 dic 202310,3410,4410,1910,2510,25166.500
14 dic 202310,3510,5710,1410,3210,32197.600
13 dic 20239,9510,289,9510,2610,26148.800
12 dic 20239,8810,099,699,959,95104.400
11 dic 202310,0610,089,749,929,92140.200
*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...