Italia markets closed

Everi Holdings Inc. (EVRI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,73-0,07 (-0,90%)
Alla chiusura: 04:00PM EDT
7,86 +0,13 (+1,68%)
Dopo ore: 07:53PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20247,817,877,627,737,731.174.300
09 mag 20247,948,077,797,807,801.448.300
08 mag 20247,788,407,577,967,961.444.300
07 mag 20248,118,238,028,098,091.630.800
06 mag 20248,168,238,078,138,13882.900
03 mag 20248,298,427,988,048,041.028.900
02 mag 20248,188,247,988,168,161.048.800
01 mag 20248,158,337,998,048,041.042.600
30 apr 20248,358,357,998,178,171.373.300
29 apr 20248,478,648,418,478,47670.300
26 apr 20248,338,488,218,388,381.249.800
25 apr 20248,498,588,308,358,35783.400
24 apr 20248,618,668,418,578,571.367.500
23 apr 20248,878,948,698,708,701.071.900
22 apr 20248,899,028,838,948,94571.400
19 apr 20248,788,958,768,838,83619.500
18 apr 20248,768,958,708,848,84677.500
17 apr 20248,908,918,678,768,761.136.900
16 apr 20249,119,128,868,898,89756.500
15 apr 20249,209,309,109,219,21793.800
12 apr 20249,319,329,099,159,15708.300
11 apr 20249,319,409,209,399,39832.800
10 apr 20249,389,409,139,289,281.715.300
09 apr 20249,449,729,439,629,62806.400
08 apr 20249,329,529,199,459,45842.900
05 apr 20249,309,409,139,249,241.266.700
04 apr 20249,709,729,409,459,451.080.700
03 apr 20249,599,749,519,599,59856.800
02 apr 20249,979,979,559,669,661.421.500
01 apr 202410,0910,299,9810,1510,151.303.300
28 mar 20249,5810,069,5710,0510,051.385.900
27 mar 20249,269,569,149,559,55828.900
26 mar 20249,309,309,159,179,17676.100
25 mar 20249,299,489,159,169,16580.200
22 mar 20249,519,519,219,299,29835.200
21 mar 20249,429,789,419,559,551.018.700
20 mar 20249,169,369,049,349,342.481.000
19 mar 20248,979,308,979,209,20819.000
18 mar 20249,069,108,969,019,01765.100
15 mar 20248,829,128,829,119,111.508.600
14 mar 20248,949,038,748,898,891.409.200
13 mar 20249,179,308,999,049,04980.100
12 mar 20249,289,459,159,169,16987.900
11 mar 20249,429,519,249,319,31813.600
08 mar 20249,539,749,459,519,51907.100
07 mar 20249,509,639,329,419,411.660.500
06 mar 202410,0210,059,439,459,451.544.700
05 mar 20249,4610,079,459,869,861.907.400
04 mar 202410,3610,579,319,459,453.544.000
01 mar 202411,0811,5610,3410,5410,543.228.900
29 feb 202411,7211,9710,2911,8611,865.884.800
28 feb 202411,2011,4011,1911,2811,28955.300
27 feb 202411,2811,3711,2011,2611,26583.100
26 feb 202411,1611,2911,0311,1311,13540.400
23 feb 202411,0611,3611,0411,2111,21494.900
22 feb 202410,9411,0910,8511,0611,06562.000
21 feb 202410,8811,0410,8210,8910,89872.100
20 feb 202410,8710,9610,8010,9310,93521.300
16 feb 202410,9111,1010,8311,0611,06682.600
15 feb 202410,9511,1210,9211,0611,06798.300
14 feb 202410,6810,9210,5410,8810,88732.600
13 feb 202410,7210,7710,4110,5310,531.200.700
12 feb 202410,9411,2310,9311,1911,19841.700
09 feb 202410,7211,0610,6410,9410,941.011.300
08 feb 202410,4110,7210,4110,6510,65742.300
07 feb 202410,2010,4910,0510,3810,38794.200
06 feb 202410,0910,239,9010,1710,171.401.600
05 feb 202410,2510,2710,0310,1410,141.211.900
02 feb 202410,4210,4910,2610,3710,37749.900
01 feb 202410,5010,6510,3910,5710,57687.300
31 gen 202410,5010,7810,3610,4110,41663.400
30 gen 202410,8110,8210,5510,5510,55828.300
29 gen 202410,5410,9110,3910,9110,91805.800
26 gen 202410,8510,8910,5010,5310,53729.100
25 gen 202410,9010,9910,6510,7610,76968.100
24 gen 202410,9610,9610,6610,7310,73914.500
23 gen 202410,7710,9310,6710,8010,80592.600
22 gen 202410,5910,6710,4710,6710,67843.700
19 gen 202410,6410,6410,3510,4710,47925.000
18 gen 202410,5210,6010,3610,5810,58640.000
17 gen 202410,3910,7110,3110,4310,431.009.500
16 gen 202410,4010,6310,3610,6310,63915.300
12 gen 202410,8710,9810,4810,5410,54806.300
11 gen 202410,7010,8710,5910,7310,731.029.400
10 gen 202410,8010,8610,5710,7810,78773.600
09 gen 202410,9110,9510,8010,8710,87619.200
08 gen 202410,7611,0710,7411,0611,06613.500
05 gen 202410,9411,1410,8010,8010,801.084.600
04 gen 202410,8611,0710,6811,0611,06924.000
03 gen 202411,2111,2510,8210,8410,841.219.900
02 gen 202411,3111,4711,1611,4011,40887.400
29 dic 202311,4011,5011,1311,2711,271.016.900
28 dic 202311,3111,5511,2911,4611,461.075.400
27 dic 202311,3211,4111,1711,3811,38860.600
26 dic 202311,1311,4211,0511,3711,37930.300
22 dic 202311,1611,2511,0311,1311,13740.100
21 dic 202311,0411,1910,8411,0811,081.708.800
20 dic 202311,2411,3010,7810,9010,901.861.900
19 dic 202311,1411,3411,0911,2911,29987.200
18 dic 202311,0211,2210,8511,0011,001.096.500
*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...