Italia markets open in 6 hours 56 minutes

National Vision Holdings, Inc. (EYE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,47+0,38 (+2,52%)
Alla chiusura: 04:00PM EDT
15,47 0,00 (0,00%)
Dopo ore: 04:50PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202415,0015,7215,0015,4715,471.104.751
31 mag 202414,7715,2114,6415,0915,091.181.400
30 mag 202414,5014,9014,4314,6414,641.208.100
29 mag 202414,0114,4213,8814,1714,171.188.400
28 mag 202414,7314,7314,0514,1014,101.312.100
24 mag 202415,0715,0914,4914,7714,771.021.400
23 mag 202415,3315,3314,8115,0015,001.084.400
22 mag 202415,7315,8615,3215,3615,36799.200
21 mag 202415,5215,8815,4415,8015,801.019.600
20 mag 202415,6415,8415,4315,5415,54792.700
17 mag 202415,9916,1315,7515,7815,78713.200
16 mag 202416,0216,4115,7616,0116,011.048.200
15 mag 202415,6116,4115,1516,0116,012.032.800
14 mag 202415,6116,0315,0615,2815,281.343.900
13 mag 202414,9015,6314,8114,9414,941.298.500
10 mag 202415,0115,1614,1714,7614,762.385.400
09 mag 202415,0915,5314,6015,1515,152.210.500
08 mag 202416,8517,2514,3814,9014,904.635.800
07 mag 202418,2218,6817,7917,8717,871.140.200
06 mag 202418,2218,5518,0518,2718,27753.500
03 mag 202418,0718,3817,8617,9017,901.032.600
02 mag 202417,8918,0517,1617,5717,571.011.800
01 mag 202417,4218,3117,1017,7017,701.286.600
30 apr 202417,5317,8217,4017,4217,42984.100
29 apr 202418,0218,4117,4617,6417,64995.200
26 apr 202418,0318,2917,6817,8817,88768.000
25 apr 202417,4517,8817,2517,8717,871.249.900
24 apr 202418,7918,7917,7117,7317,731.086.100
23 apr 202418,5618,9918,4518,8418,84676.700
22 apr 202418,8218,8618,2418,4418,44813.000
19 apr 202418,5618,8618,4418,7818,78607.300
18 apr 202418,9919,2918,6918,7218,72706.600
17 apr 202419,0319,4918,9118,9818,98811.800
16 apr 202419,0619,2018,7018,8818,88821.600
15 apr 202419,7020,1419,1419,2219,22959.100
12 apr 202419,5119,7919,2819,5219,521.036.200
11 apr 202419,3119,6519,0119,6419,641.208.700
10 apr 202419,9020,0718,4219,1319,132.516.800
09 apr 202420,4520,7120,2320,6220,62763.800
08 apr 202420,6620,8020,1920,2120,211.033.500
05 apr 202420,3320,5520,2320,3520,35654.000
04 apr 202420,9421,2520,2020,3020,301.445.300
03 apr 202420,9120,9920,4820,6520,651.035.100
02 apr 202421,1521,2520,5520,9320,931.093.500
01 apr 202422,1822,1821,5421,5721,57801.100
28 mar 202422,0822,4722,0322,1622,16764.300
27 mar 202421,9522,2721,7921,9621,96666.200
26 mar 202421,7722,3021,6721,8321,83704.500
25 mar 202422,2722,7021,4921,5921,591.180.900
22 mar 202422,8223,1322,0722,1422,141.035.400
21 mar 202423,0223,2622,5322,9222,92715.100
20 mar 202422,6523,1422,4822,9122,91431.900
19 mar 202422,5522,8722,3322,6722,67744.300
18 mar 202422,8422,9622,3622,7622,76887.700
15 mar 202422,7323,0322,5122,8822,881.304.100
14 mar 202423,1323,3222,5422,8422,84783.300
13 mar 202423,4524,1123,2523,3723,37822.200
12 mar 202423,2323,8523,0123,5523,551.085.100
11 mar 202423,6523,9423,0123,2523,25760.100
08 mar 202423,5023,8923,4223,8123,81979.000
07 mar 202422,8623,4522,7423,2523,25583.800
06 mar 202422,6722,7822,3322,6622,66872.200
05 mar 202422,9123,2122,5522,6222,621.053.800
04 mar 202423,6923,9323,1023,1123,111.019.000
01 mar 202423,6823,7523,0823,5423,541.246.700
29 feb 202423,5823,9323,0023,4023,402.075.600
28 feb 202423,0023,2822,6722,9022,902.075.600
27 feb 202420,5723,6420,3523,1123,113.085.200
26 feb 202420,3420,6719,7519,9619,961.473.200
23 feb 202420,2520,8720,1620,3020,301.164.700
22 feb 202420,0220,5119,7920,1420,141.003.000
21 feb 202420,6120,6420,0620,0920,09886.100
20 feb 202420,5820,7420,4220,5920,59981.300
16 feb 202420,7621,0920,3820,8720,87674.500
15 feb 202420,8321,2120,6520,9220,92673.100
14 feb 202419,7920,6019,5920,5720,571.309.100
13 feb 202419,7420,3019,0419,2919,29834.300
12 feb 202420,2820,8020,2520,6420,64743.600
09 feb 202419,9420,0419,5520,0420,04799.200
08 feb 202419,4820,1919,4419,9419,94738.200
07 feb 202419,9220,0019,3619,4219,42517.800
06 feb 202419,7520,0419,6919,8319,83577.800
05 feb 202419,9920,2519,6319,8319,83803.800
02 feb 202419,6220,5719,3420,2320,23880.300
01 feb 202419,2120,0219,1019,9419,94889.300
31 gen 202419,5419,7218,9019,0119,01853.400
30 gen 202419,4819,8119,3119,5219,52775.800
29 gen 202419,4819,9619,3919,6419,64692.100
26 gen 202419,0319,6219,0319,4219,42860.400
25 gen 202418,6618,8118,2518,8018,801.367.500
24 gen 202419,0419,0418,4318,4518,45959.800
23 gen 202419,9920,1518,5918,8018,80911.100
22 gen 202419,5319,8219,2219,7419,74705.700
19 gen 202419,6519,7519,2619,3519,35759.100
18 gen 202419,8120,0719,5719,6119,61640.800
17 gen 202420,0720,3519,5519,5919,59871.300
16 gen 202420,3920,5720,0520,4420,44805.300
12 gen 202421,0321,1920,6420,7120,71593.600
11 gen 202420,8420,8420,3320,6620,66946.600
10 gen 202420,4521,0220,3620,9820,98627.400
*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...