Italia markets closed

DigiAsia Corp. (FAAS)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7,94+0,91 (+12,94%)
Alla chiusura: 04:00PM EDT
7,93 -0,01 (-0,13%)
Dopo ore: 05:01PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 20248,388,807,937,947,9411.900
30 mag 20248,228,447,497,497,493.000
29 mag 20248,998,998,158,498,4924.600
28 mag 20248,509,378,508,708,7019.700
24 mag 20248,659,178,318,328,3212.300
23 mag 20248,539,857,729,749,7414.100
22 mag 20249,109,498,588,638,6322.500
21 mag 20248,849,858,759,859,857.700
20 mag 20249,5810,639,589,629,6216.300
17 mag 20248,8010,328,7210,0010,0011.500
16 mag 20248,699,488,129,319,3115.400
15 mag 20248,228,858,088,818,81900
14 mag 20248,639,008,078,078,074.000
13 mag 20248,138,907,827,827,8214.400
10 mag 20247,508,907,508,498,4938.300
09 mag 20248,058,057,957,957,95600
08 mag 20248,529,298,318,588,5824.200
07 mag 20248,999,088,688,688,685.700
06 mag 20248,539,198,519,169,1618.100
03 mag 20247,558,807,538,518,5117.000
02 mag 20247,488,007,467,487,487.400
01 mag 20247,277,906,867,647,6425.600
30 apr 20246,757,726,607,507,5025.000
29 apr 20247,187,186,316,576,5712.300
26 apr 20247,177,696,766,766,7623.600
25 apr 20248,698,696,826,826,8221.200
24 apr 20248,998,997,418,018,0167.200
23 apr 20249,389,488,838,858,8515.400
22 apr 20248,479,438,479,279,2729.400
19 apr 20248,238,597,538,518,514.300
18 apr 20247,148,567,148,408,4029.700
17 apr 20246,827,556,757,387,3831.100
16 apr 20246,757,305,997,097,0949.400
15 apr 20247,007,106,606,826,8220.700
12 apr 20247,897,997,097,097,0910.000
11 apr 20248,208,737,688,248,2418.700
10 apr 20247,199,266,828,738,7386.800
09 apr 20246,827,466,817,287,2852.900
08 apr 20246,187,785,867,777,77416.300
05 apr 20247,688,706,006,436,431.919.000
04 apr 20245,756,635,355,505,5055.600
03 apr 20249,0110,685,806,716,71284.700
02 apr 20248,4012,977,6711,7011,70115.600
01 apr 20247,658,897,608,188,1855.300
28 mar 20247,7511,506,798,988,98195.200
27 mar 20245,957,785,306,876,8769.500
26 mar 20245,305,905,105,705,7012.100
25 mar 20245,216,064,765,065,0628.600
22 mar 20245,336,075,195,755,7513.300
21 mar 20247,407,405,436,066,0660.800
20 mar 20246,0011,985,206,766,76440.300
19 mar 20245,656,005,656,006,004.500
18 mar 20246,396,405,705,885,883.700
15 mar 20246,657,265,876,396,398.600
14 mar 20248,008,006,006,616,615.500
13 mar 20248,408,907,767,857,852.300
12 mar 20247,008,007,007,467,462.400
11 mar 20247,467,507,087,087,083.500
08 mar 20248,9010,207,948,378,376.300
07 mar 202411,1012,607,639,009,0063.300
06 mar 202412,0012,6012,0012,4912,491.700
05 mar 202411,5712,7011,4112,0112,0158.300
04 mar 202410,4711,9010,4711,2911,291.300
01 mar 202411,9712,0011,9711,9911,99700
29 feb 202410,8812,0010,8012,0012,001.800
28 feb 202410,2010,2010,2010,2010,20-
27 feb 202410,0010,2010,0010,2010,20800
26 feb 20249,119,119,119,119,11400
23 feb 20249,529,539,529,539,53500
22 feb 20249,7010,309,7010,2510,251.800
21 feb 20249,009,809,009,509,50900
20 feb 202410,3410,349,009,009,003.300
16 feb 20249,0013,648,8010,6610,6616.300
15 feb 20249,019,019,019,019,01200
14 feb 202410,3010,3010,3010,3010,30-
13 feb 20249,9810,559,9810,3010,30500
12 feb 20249,309,309,309,309,30400
09 feb 20249,449,449,449,449,44-
08 feb 20249,449,449,449,449,44-
07 feb 20249,4210,209,009,449,442.200
06 feb 202410,1910,1910,1910,1910,19700
05 feb 202410,1910,1910,1910,1910,19-
02 feb 202410,1910,1910,1910,1910,19-
01 feb 202410,1910,1910,1910,1910,19300
31 gen 20249,4810,409,4810,4010,401.400
30 gen 202411,0011,0011,0011,0011,001.100
29 gen 202410,9811,2710,9811,2711,27700
26 gen 202411,4511,4511,4511,4511,45300
25 gen 202412,6012,8611,4511,4511,452.100
24 gen 202413,8213,8212,5412,5412,54600
23 gen 202412,9413,9911,8812,9012,904.500
22 gen 202411,4211,4511,3811,4511,451.300
19 gen 202411,4513,8311,1211,1211,124.500
18 gen 202410,5010,5010,5010,5010,50300
17 gen 202410,2310,4910,2310,4910,49700
16 gen 20249,7810,769,7810,7610,76300
12 gen 202410,8411,4510,8411,0111,014.300
11 gen 202410,8410,8410,8410,8410,84300
10 gen 202410,8410,8410,8410,8410,84-
09 gen 202410,8410,8410,8410,8410,84500
*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...