Italia markets closed

Farmmi, Inc. (FAMI)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,8406+0,0006 (+0,07%)
Alla chiusura: 04:00PM EDT
0,8600 +0,02 (+2,31%)
Dopo ore: 07:01PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20240,86000,86000,84000,84000,840010.900
25 apr 20240,86000,86000,84000,84000,84005.700
24 apr 20240,83000,87000,83000,87000,870022.500
23 apr 20240,83000,85000,83000,83000,830013.700
22 apr 20240,81000,85000,81000,83000,830029.200
19 apr 20240,82000,83000,81000,82000,820046.000
18 apr 20240,83000,83000,80000,81000,810021.900
17 apr 20240,84000,84000,79000,81000,810032.900
16 apr 20240,82000,85000,82000,82000,820014.600
15 apr 20240,84000,85000,82000,85000,850015.500
12 apr 20240,87000,87000,84000,85000,850018.500
11 apr 20240,86000,86000,84000,85000,850012.300
10 apr 20240,86000,89000,85000,86000,860029.600
09 apr 20240,86000,88000,86000,86000,860015.700
08 apr 20240,87000,88000,85000,87000,870065.500
05 apr 20240,86000,88000,84000,85000,850036.100
04 apr 20240,84000,88000,84000,85000,850030.500
03 apr 20240,83000,87000,80000,83000,830051.700
02 apr 20240,82000,87000,82000,87000,870054.500
01 apr 20240,89000,89000,80000,85000,850062.400
28 mar 20240,84000,88000,83000,83000,830046.000
27 mar 20240,84000,85000,81000,84000,840032.900
26 mar 20240,88000,88000,80000,80000,800053.200
25 mar 20240,86000,88000,80000,88000,880059.600
22 mar 20240,90000,92000,77000,86000,8600134.000
21 mar 20240,90000,92000,89000,92000,920052.400
20 mar 20240,93000,93000,87000,92000,920085.000
19 mar 20240,90000,93000,87000,93000,930051.900
18 mar 20240,88000,93000,86000,91000,910048.200
15 mar 20240,91000,92000,85000,89000,8900101.200
14 mar 20240,90000,90000,85000,90000,900079.400
13 mar 20240,88000,91000,86000,88000,880057.800
12 mar 20240,93000,93000,87000,88000,8800132.400
11 mar 20240,98000,98000,93000,94000,940067.300
08 mar 20241,01001,01000,95000,97000,970046.500
07 mar 20241,00001,03000,97000,99000,9900118.900
06 mar 20241,02001,04000,98000,99000,9900129.700
05 mar 20241,05001,10001,02001,04001,0400165.700
04 mar 20241,09001,10001,02001,05001,0500168.600
01 mar 20241,06001,15001,06001,09001,0900125.600
29 feb 20241,10001,10001,06001,06001,060090.500
28 feb 20241,14001,18001,09001,10001,100096.700
27 feb 20241,07001,14001,07001,14001,140085.500
26 feb 20241,08001,14001,06001,06001,060099.600
23 feb 20241,15001,15001,07001,08001,0800165.400
22 feb 20241,21001,21001,10001,10001,1000106.600
21 feb 20241,21001,31001,19001,19001,1900249.400
20 feb 20241,24001,24001,13001,13001,1300198.000
16 feb 20241,35001,40001,25001,26001,2600140.900
15 feb 20241,29001,50001,27001,39001,3900389.400
14 feb 20241,30001,50001,21001,35001,35001.042.500
13 feb 20242,00002,35001,26001,42001,420011.608.700
12 feb 20241,12001,26001,10001,25001,25006.449.000
09 feb 20241,05001,14001,04001,14001,140045.500
08 feb 20241,07001,10001,04001,06001,060022.300
07 feb 20241,05001,05001,04001,05001,05009.200
06 feb 20241,05001,08001,03001,05001,05009.200
05 feb 20241,07001,07001,03001,05001,050016.000
02 feb 20241,09001,10001,02001,02001,020027.500
01 feb 20241,10001,12001,07001,08001,080012.400
31 gen 20241,13001,13001,06001,10001,100027.100
30 gen 20241,15001,15001,07001,10001,100013.400
29 gen 20241,16001,16001,11001,14001,140017.300
26 gen 20241,15001,18001,12001,16001,160016.200
25 gen 20241,12001,13001,10001,12001,12004.900
24 gen 20241,09001,14001,09001,12001,120018.100
23 gen 20241,09001,09001,04001,08001,080021.700
22 gen 20241,06001,11001,05001,06001,060011.400
19 gen 20241,05001,11001,05001,07001,070018.100
18 gen 20241,08001,08001,05001,06001,060015.400
17 gen 20241,09001,12001,05001,05001,050020.200
16 gen 20241,17001,17001,07001,09001,090037.800
12 gen 20241,17001,20001,14001,14001,140031.900
11 gen 20241,17001,21001,17001,18001,18007.300
10 gen 20241,21001,23001,18001,18001,180011.700
09 gen 20241,19001,25001,18001,21001,210036.500
08 gen 20241,25001,25001,20001,22001,220014.800
05 gen 20241,25001,25001,19001,24001,240025.600
04 gen 20241,27001,28001,22001,23001,230031.500
03 gen 20241,31001,34001,23001,30001,3000238.600
02 gen 20241,26001,28001,21001,26001,260052.500
29 dic 20231,16001,30001,16001,24001,240082.500
28 dic 20231,14001,25001,14001,16001,160044.800
27 dic 20231,13001,17001,10001,16001,160027.900
26 dic 20231,18001,20001,09001,11001,1100105.400
22 dic 20231,14001,49001,12001,25001,2500402.300
21 dic 20231,15001,16001,12001,14001,140015.700
20 dic 20231,14001,18001,06001,13001,130059.400
19 dic 20231,14001,17001,12001,16001,160035.300
18 dic 20231,14001,18001,10001,14001,140082.700
15 dic 20231,14001,15001,04001,12001,120028.400
14 dic 20231,08001,14001,05001,12001,120018.500
13 dic 20231,09001,10001,06001,08001,080021.700
12 dic 20231,07001,12001,07001,09001,090011.400
11 dic 20231,09001,15001,08001,09001,090022.400
08 dic 20231,14001,15001,06001,14001,140016.700
07 dic 20231,24001,24001,13001,15001,150016.000
06 dic 20231,17001,20001,12001,18001,180039.500
05 dic 20231,22001,22001,12001,15001,150046.900
04 dic 20231,25001,25001,19001,22001,220012.300
*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...