FAMI - Farmmi, Inc.

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 20191,07001,13001,02001,03001,030071.100
06 dic 20191,11001,15001,05001,11001,110079.500
05 dic 20191,13001,16001,07001,10001,100036.900
04 dic 20191,17001,17001,13001,14001,140012.300
03 dic 20191,18001,24001,16001,17001,170044.300
02 dic 20191,22001,22001,19001,20001,200012.600
29 nov 20191,20001,23001,15001,23001,230021.000
27 nov 20191,19001,24001,13001,19001,1900652.100
26 nov 20191,21001,23001,13001,19001,190044.800
25 nov 20191,08001,20001,02001,17001,17009.800
22 nov 20191,20001,22001,10001,21001,2100454.300
21 nov 20191,23001,23001,10001,22001,220023.500
20 nov 20191,15001,28001,13001,24001,240015.800
19 nov 20191,11001,23001,05001,18001,180029.800
18 nov 20191,30001,30001,04001,13001,130047.500
15 nov 20191,27001,30001,26001,28001,28004.500
14 nov 20191,30001,38001,25001,26001,26007.700
13 nov 20191,24001,36001,15001,30001,300025.300
12 nov 20191,35001,35001,11001,24001,240023.000
11 nov 20191,35001,39001,30001,37001,370019.400
08 nov 20191,36001,36001,33001,33001,330011.500
07 nov 20191,35001,35001,30001,33001,33009.900
06 nov 20191,45001,48001,33001,40001,400028.200
05 nov 20191,57001,57001,40001,51001,510058.700
04 nov 20191,71001,71001,42001,55001,5500236.100
01 nov 20191,68001,71001,66001,71001,71007.100
31 ott 20191,72001,75001,63001,66001,660027.400
30 ott 20191,65001,91001,60001,80001,8000244.000
29 ott 20191,67001,67001,58001,61001,61008.800
28 ott 20191,62001,68001,62001,66001,660018.400
25 ott 20191,67001,71001,45001,59001,590029.500
24 ott 20191,75001,80001,67001,71001,710030.900
23 ott 20191,90001,90001,71001,75001,750013.100
22 ott 20191,88001,88001,70001,71001,710025.100
21 ott 20191,83001,96001,70001,89001,890063.000
18 ott 20191,71001,89001,70001,86001,860023.400
17 ott 20191,63001,83001,63001,69001,690015.600
16 ott 20191,62001,73001,62001,65001,65006.000
15 ott 20191,53001,66001,47001,63001,63002.400
14 ott 20191,64001,68001,50001,52001,52007.400
11 ott 20191,62001,71001,51001,61001,610026.500
10 ott 20191,69001,78001,52001,52001,520018.400
09 ott 20191,67001,74001,60001,71001,710024.400
08 ott 20191,76001,80001,62001,67001,670065.800
07 ott 20191,79001,94001,74001,74001,740029.100
04 ott 20191,87001,87001,72001,80001,80009.300
03 ott 20191,84001,90001,59001,84001,840026.100
02 ott 20191,85001,91001,56001,84001,840032.000
01 ott 20191,58001,77001,48001,76001,760061.800
30 set 20191,53001,97001,53001,56001,560070.700
27 set 20191,50001,57001,45001,57001,570033.400
26 set 20191,44001,53001,44001,48001,480016.700
25 set 20191,44001,59001,43001,43001,43005.000
24 set 20191,47001,47001,40001,43001,43002.300
23 set 20191,44001,56001,35001,46001,460022.200
20 set 20191,47001,47001,39001,39001,39002.300
19 set 20191,50001,51001,45001,46001,460021.100
18 set 20191,48001,58001,35001,49001,490033.600
17 set 20191,42001,53001,39001,47001,470029.100
16 set 20191,33001,45001,33001,41001,410017.600
13 set 20191,39001,50001,34001,37001,370027.700
12 set 20191,36001,62001,32001,40001,400056.100
11 set 20191,37001,56001,34001,35001,350020.200
10 set 20191,40001,40001,30001,31001,310017.900
09 set 20191,36001,53001,34001,39001,390025.000
06 set 20191,32001,57001,32001,37001,370026.200
05 set 20191,33001,42001,30001,30001,300015.600
04 set 20191,45001,55001,35001,35001,350048.700
03 set 20191,32001,50001,25001,45001,450030.400
30 ago 20191,43001,45001,20001,28001,280022.300
29 ago 20191,15001,36001,13001,31001,310010.200
28 ago 20191,24001,26001,14001,18001,180032.400
27 ago 20191,19001,27001,16001,16001,160017.300
26 ago 20191,25001,29001,20001,20001,20009.800
23 ago 20191,32001,39001,18001,24001,240027.600
22 ago 20191,44001,45001,32001,45001,45002.600
21 ago 20191,42001,53001,16001,23001,23006.000
20 ago 20191,53001,55001,30001,42001,42004.100
19 ago 20191,22001,36001,16001,16001,160013.300
16 ago 20191,24001,24001,16001,22001,220011.300
15 ago 20191,32001,32001,15001,15001,15002.000
14 ago 20191,30001,35001,30001,31001,31001.800
13 ago 20191,35001,35001,23001,26001,26002.100
12 ago 20191,35001,35001,34001,34001,34001.300
09 ago 20191,54001,54001,30001,30001,300014.600
08 ago 20191,35001,35001,13001,13001,13005.900
07 ago 20191,25001,46001,17001,28001,28002.500
06 ago 20191,37001,37001,12001,16001,160018.800
05 ago 20191,35001,41001,35001,41001,41001.200
02 ago 20191,35001,41001,35001,41001,41001.200
01 ago 20191,35001,41001,35001,41001,41001.200
31 lug 20191,33001,36001,32001,34001,34003.600
30 lug 20191,40001,40001,40001,40001,4000900
29 lug 20191,41001,41001,41001,41001,4100200
26 lug 20191,40001,40001,40001,40001,40001.000
25 lug 20191,54001,54001,40001,40001,40001.000
24 lug 20191,43001,53001,42001,53001,53001.100
23 lug 20191,39001,40001,39001,40001,4000600
22 lug 20191,50001,51001,45001,45001,45009.800
19 lug 20191,45001,45001,45001,45001,45001.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità