FAMI - Farmmi, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 ago 20191,53001,54971,27001,27001,27004.078
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
18 lug 20191,64001,64001,44001,46001,46006.300
17 lug 20191,66001,72001,38001,65001,65007.600
16 lug 20191,43001,67001,43001,67001,67007.300
15 lug 20191,68001,83001,36001,36001,360010.600
12 lug 20191,83001,83001,70001,70001,70002.800
11 lug 20191,73001,73001,73001,73001,7300200
10 lug 20191,72001,72001,72001,72001,7200300
09 lug 20191,70001,80001,70001,80001,80001.000
08 lug 20191,75001,75001,70001,74001,740010.700
05 lug 20191,75001,90001,75001,75001,75002.200
03 lug 20191,80001,90001,71001,73001,73001.200
02 lug 20191,93001,93001,75001,75001,75003.600
01 lug 20191,85001,86001,80001,80001,80002.800
28 giu 20191,85001,85001,81001,82001,82001.400
27 giu 20191,79001,88001,79001,85001,85001.700
26 giu 20191,83002,00001,75001,75001,75001.800
25 giu 20191,81001,90001,80001,80001,80003.000
24 giu 20191,84001,85001,75001,75001,75003.700
21 giu 20192,00002,00001,66001,84001,840041.800
20 giu 20191,91002,14001,85001,99001,9900116.300
19 giu 20192,01002,07001,83001,83001,83006.300
18 giu 20191,90002,10001,83002,04002,040031.600
17 giu 20191,89001,97001,83001,85001,850029.900
14 giu 20191,87001,96001,85001,85001,85009.600
13 giu 20191,84001,95001,81001,88001,880014.500
12 giu 20191,83001,86001,81001,81001,81002.300
11 giu 20191,90001,96001,82001,85001,850018.700
10 giu 20191,90002,00001,84001,84001,840099.800
07 giu 20191,87001,94001,87001,87001,87007.700
06 giu 20191,91002,01001,88001,88001,880071.100
05 giu 20191,84001,98001,84001,98001,98009.500
04 giu 20192,10002,12002,05002,05002,05006.900
03 giu 20192,14002,18002,11002,14002,140058.600
31 mag 20192,06002,18002,06002,15002,150054.700
30 mag 20192,14002,20001,97002,10002,1000131.700
29 mag 20192,14002,20002,13002,13002,1300150.900
28 mag 20192,15002,20002,12002,13002,130091.100
24 mag 20192,18002,21002,15002,15002,150095.200
23 mag 20192,15002,22002,14002,18002,1800104.400
22 mag 20192,17002,24002,15002,15002,1500102.500
21 mag 20192,16002,21002,14002,16002,1600111.200
20 mag 20192,19002,24002,13002,14002,1400102.600
17 mag 20192,17002,25002,17002,20002,2000154.700
16 mag 20192,20002,24002,16002,18002,1800166.500
15 mag 20192,20002,32002,17002,18002,1800143.900
14 mag 20192,25002,25002,18002,19002,1900108.200
13 mag 20192,17002,30002,16002,25002,2500105.500
10 mag 20192,25002,28002,16002,19002,1900158.400
09 mag 20192,20002,30002,15002,28002,2800135.200
08 mag 20192,24002,26002,17002,23002,2300121.400
07 mag 20192,20002,29002,16002,25002,2500175.600
06 mag 20192,21002,24002,03002,23002,2300138.100
03 mag 20192,31002,33002,23002,29002,2900152.200
02 mag 20192,27002,34002,26002,31002,3100127.300
01 mag 20192,27002,35002,20002,30002,3000104.600
30 apr 20192,25002,34002,18002,27002,270095.800
29 apr 20192,21002,34002,15002,33002,3300130.700
26 apr 20192,21002,25002,15002,21002,210096.500
25 apr 20192,30002,33002,16002,17002,1700158.300
24 apr 20192,21002,38002,21002,31002,3100121.000
23 apr 20192,25002,31002,19002,21002,2100315.900
22 apr 20192,28002,28002,14002,22002,2200436.500
18 apr 20192,09002,33002,05002,23002,2300455.000
17 apr 20192,03002,12002,03002,11002,1100174.600
16 apr 20192,09002,20001,98002,03002,0300247.000
15 apr 20192,20002,22002,06002,08002,0800219.600
12 apr 20192,25002,30002,01002,14002,1400429.800
11 apr 20193,42003,42001,95002,21002,21001.821.800
10 apr 20193,44003,77003,35003,46003,4600329.900
09 apr 20193,44003,60003,41003,41003,4100170.800
08 apr 20193,56003,57003,45003,46003,4600161.300
05 apr 20193,45003,52003,40003,45003,450055.200
04 apr 20193,72003,86003,39003,41003,4100385.500
03 apr 20193,77003,88003,75003,77003,7700161.600
02 apr 20193,86003,87003,73003,76003,7600158.800
01 apr 20194,43005,03003,33003,88003,88001.065.900
29 mar 20194,52004,56004,34004,37004,3700154.900
*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