Italia markets closed

Farmmi, Inc. (FAMI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
0,9542+0,0343 (+3,73%)
Alla chiusura: 1:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 nov 20200,92000,98000,89000,95000,9500420.600
25 nov 20201,00001,00000,89000,92000,92001.002.100
24 nov 20200,89000,95000,88000,94000,94001.132.400
23 nov 20200,87000,90000,86000,88000,8800619.700
20 nov 20200,85000,88000,83000,86000,8600476.100
19 nov 20200,82000,90000,82000,85000,8500462.100
18 nov 20200,86000,86000,82000,82000,8200221.700
17 nov 20200,82000,88000,82000,85000,8500734.200
16 nov 20200,83000,86000,81000,83000,8300265.300
13 nov 20200,82000,84000,81000,82000,8200186.100
12 nov 20200,80000,84000,80000,81000,810097.700
11 nov 20200,82000,84000,80000,82000,8200162.900
10 nov 20200,86000,86000,82000,84000,8400226.700
09 nov 20200,90000,90000,82000,85000,8500274.300
06 nov 20200,86000,88000,85000,88000,8800248.200
05 nov 20200,81000,92000,80000,87000,8700814.500
04 nov 20200,77000,82000,77000,81000,8100226.700
03 nov 20200,78000,79000,77000,77000,7700116.700
02 nov 20200,77000,79000,77000,77000,7700139.900
30 ott 20200,79000,80000,76000,77000,7700329.000
29 ott 20200,77000,82000,77000,80000,8000273.200
28 ott 20200,80000,80000,76000,78000,7800485.500
27 ott 20200,83000,85000,81000,83000,8300261.500
26 ott 20200,90000,91000,82000,84000,8400623.000
23 ott 20200,94000,96000,89000,90000,9000773.200
22 ott 20200,96001,04000,88000,95000,95002.244.900
21 ott 20201,05001,06000,93000,96000,96003.565.900
20 ott 20201,11001,15000,91000,94000,94003.366.300
19 ott 20201,00001,22001,00001,16001,160010.098.000
16 ott 20200,93001,14000,90001,03001,03006.043.400
15 ott 20200,85001,02000,85000,89000,89002.606.900
14 ott 20200,90000,90000,84000,86000,8600126.600
13 ott 20200,93000,94000,89000,89000,8900137.500
12 ott 20200,87000,89000,83000,89000,8900276.800
09 ott 20200,83000,88000,83000,86000,8600167.300
08 ott 20200,84000,87000,80000,82000,8200127.800
07 ott 20200,81000,87000,80000,85000,8500201.600
06 ott 20200,87000,90000,75000,76000,7600726.500
05 ott 20200,88000,88000,85000,87000,870057.900
02 ott 20200,87000,90000,85000,88000,8800132.100
01 ott 20200,87000,93000,87000,88000,8800251.300
30 set 20200,89000,93000,87000,88000,8800165.500
29 set 20200,97000,97000,85000,90000,9000484.400
28 set 20200,92001,00000,92000,98000,9800751.100
25 set 20200,90000,94000,89000,92000,9200118.800
24 set 20200,93000,93000,87000,90000,9000331.700
23 set 20200,93000,99000,88000,89000,8900557.700
22 set 20200,92000,95000,87000,90000,9000362.400
21 set 20200,90000,92000,87000,92000,9200259.400
18 set 20200,89000,94000,86000,91000,9100616.700
17 set 20200,89000,92000,85000,89000,8900569.100
16 set 20200,83000,91000,82000,87000,8700444.900
15 set 20200,85000,85000,80000,84000,8400346.200
14 set 20200,77000,86000,77000,84000,8400607.500
11 set 20200,74000,98000,72000,79000,79004.365.900
10 set 20200,71000,74000,71000,74000,7400196.300
09 set 20200,74000,74000,71000,73000,7300301.800
08 set 20200,72000,74000,70000,73000,7300313.900
04 set 20200,73000,74000,69000,73000,7300648.100
03 set 20200,72000,75000,70000,73000,7300787.100
02 set 20200,73000,74000,71000,72000,7200374.300
01 set 20200,71000,75000,69000,74000,7400834.700
31 ago 20200,68000,72000,68000,70000,7000853.800
28 ago 20200,72000,72000,69000,70000,7000435.300
27 ago 20200,73000,73000,70000,72000,7200476.800
26 ago 20200,75000,75000,71000,74000,7400549.700
25 ago 20200,69000,75000,69000,74000,74001.177.800
24 ago 20200,75000,75000,69000,72000,72001.580.200
21 ago 20200,72000,77000,70000,71000,71001.370.800
20 ago 20200,81000,81000,71000,73000,73002.796.500
19 ago 20200,83000,86000,80000,81000,81001.561.500
18 ago 20200,93000,94000,82000,88000,88004.294.800
17 ago 20201,05001,19000,95001,01001,010017.501.200
14 ago 20201,04001,67000,93001,07001,0700253.965.400
13 ago 20200,76000,78000,72000,76000,7600507.300
12 ago 20200,77000,83000,74000,77000,77001.026.400
11 ago 20200,74000,88000,72000,85000,85003.617.300
10 ago 20200,73000,75000,73000,75000,7500324.100
07 ago 20200,71000,74000,69000,73000,7300846.500
06 ago 20200,69000,71000,67000,71000,7100574.500
05 ago 20200,70000,71000,68000,70000,7000165.300
04 ago 20200,68000,71000,68000,71000,7100146.100
03 ago 20200,68000,71000,67000,70000,7000337.200
31 lug 20200,71000,71000,68000,69000,6900189.200
30 lug 20200,73000,73000,70000,71000,7100318.800
29 lug 20200,69000,76000,68000,74000,7400455.200
28 lug 20200,69000,72000,68000,71000,7100122.100
27 lug 20200,71000,72000,68000,71000,7100320.700
24 lug 20200,71000,73000,67000,70000,7000377.900
23 lug 20200,75000,75000,72000,74000,7400184.800
22 lug 20200,78000,80000,72000,75000,7500237.700
21 lug 20200,76000,82000,76000,78000,7800584.500
20 lug 20200,72000,77000,70000,77000,7700526.400
17 lug 20200,73000,74000,70000,72000,7200551.400
16 lug 20200,79000,87000,73000,74000,74003.231.200
15 lug 20200,68000,71000,68000,70000,7000178.100
14 lug 20200,70000,72000,66000,69000,6900239.900
13 lug 20200,71000,72000,69000,72000,7200448.000
10 lug 20200,70000,74000,69000,72000,7200421.800
09 lug 20200,74000,75000,70000,72000,7200619.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...