Italia markets close in 7 hours 8 minutes

Flywire Corporation (FLYW)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,41+0,39 (+1,86%)
Alla chiusura: 04:00PM EDT
21,41 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202421,1521,7720,9921,4121,411.210.800
22 apr 202421,2821,3120,6121,0221,021.224.600
19 apr 202420,8521,1420,6121,1021,101.990.600
18 apr 202420,5820,9620,4120,9220,922.322.900
17 apr 202420,7620,8420,1920,4320,432.107.100
16 apr 202420,7521,0720,4020,7920,791.430.000
15 apr 202421,2521,4920,6220,9320,931.219.200
12 apr 202422,3822,7221,0121,2021,201.833.500
11 apr 202422,5122,8922,1122,7222,721.478.500
10 apr 202422,2922,6122,1022,3122,311.069.800
09 apr 202423,9023,9023,0423,2523,25739.300
08 apr 202423,2723,7823,1723,5423,54450.200
05 apr 202423,3223,4123,0723,2323,23622.200
04 apr 202424,1224,3323,2723,3923,391.115.300
03 apr 202423,3124,1823,3124,0024,001.183.800
02 apr 202423,0123,6422,9023,5923,59764.100
01 apr 202424,9624,9723,5123,6423,641.022.200
28 mar 202424,8025,1024,6024,8124,811.013.700
27 mar 202424,9224,9724,3224,7224,721.056.100
26 mar 202424,4125,2624,2124,7524,751.331.200
25 mar 202424,5324,6324,1224,1324,13628.000
22 mar 202425,1525,2824,2324,4724,47950.400
21 mar 202425,7325,9525,1425,3225,321.195.700
20 mar 202425,4425,9024,8325,2725,271.397.900
19 mar 202425,7025,8624,9124,9524,951.406.000
18 mar 202425,5026,1525,4725,7825,781.264.800
15 mar 202425,2525,6725,1125,6025,601.713.700
14 mar 202426,2126,4125,3425,4725,471.051.700
13 mar 202426,2526,6025,9026,2126,211.275.100
12 mar 202425,8626,5025,6426,4426,441.772.700
11 mar 202426,7827,0625,9826,0326,03917.500
08 mar 202426,5027,0226,3626,9726,971.649.200
07 mar 202426,1126,8626,0926,3426,341.966.700
06 mar 202426,6426,9726,0226,2826,281.715.700
05 mar 202426,6427,4026,3326,5026,501.897.100
04 mar 202428,1528,2426,8727,2727,272.132.800
01 mar 202428,3329,1827,7428,2528,252.188.500
29 feb 202429,5329,5328,0228,3928,392.914.200
28 feb 202431,4731,5428,1528,8528,856.133.600
27 feb 202424,4424,7824,0824,5224,522.963.100
26 feb 202423,3724,1923,1824,1224,122.073.900
23 feb 202423,0323,5022,8823,3923,391.358.400
22 feb 202422,7323,1722,4023,0023,001.947.700
21 feb 202422,5022,6222,0022,1622,161.133.500
20 feb 202422,3822,9022,3822,7722,77737.000
16 feb 202422,7123,0822,2722,8722,871.264.300
15 feb 202422,8323,1622,6722,8722,87839.100
14 feb 202422,0022,8221,9222,6522,65906.200
13 feb 202421,6922,7021,4821,6921,691.095.100
12 feb 202422,4823,3422,4222,7922,791.259.800
09 feb 202421,9722,4621,8822,3722,371.403.700
08 feb 202421,6521,9321,4021,7121,711.219.100
07 feb 202421,8822,0321,3521,7021,701.204.800
06 feb 202421,8122,1721,5521,8821,881.089.400
05 feb 202421,5821,6821,0721,4721,47827.900
02 feb 202421,6122,1221,3121,9421,94853.500
01 feb 202421,4921,9221,1121,9021,90870.900
31 gen 202421,5822,3721,3321,3721,371.252.400
30 gen 202422,1222,3221,3821,7021,701.104.100
29 gen 202422,7122,7521,6822,1722,171.661.300
26 gen 202420,9621,8020,9421,3421,341.599.000
25 gen 202421,1921,2320,6720,8320,83870.800
24 gen 202421,4921,4920,7320,8720,871.776.400
23 gen 202420,9421,4220,8521,1321,131.508.000
22 gen 202420,2721,0419,9720,5020,502.066.100
19 gen 202419,8020,4419,3619,7819,783.550.600
18 gen 202420,2920,4119,4719,7319,732.928.700
17 gen 202419,9120,1719,6320,1520,151.608.400
16 gen 202420,3120,4620,1520,3020,301.504.000
12 gen 202421,4521,7120,4820,6920,691.401.000
11 gen 202421,5221,5820,8921,2421,242.226.100
10 gen 202421,9521,9521,2821,4821,481.408.500
09 gen 202422,3022,5421,9321,9821,981.371.400
08 gen 202422,0222,8922,0222,8322,832.092.100
05 gen 202421,3121,9321,2521,8521,851.061.800
04 gen 202421,7421,7420,9121,5121,511.426.500
03 gen 202422,6622,6621,2721,4521,451.355.600
02 gen 202422,6523,0622,1722,7522,751.673.700
29 dic 202323,7223,9123,1323,1523,15878.400
28 dic 202323,1924,2723,1923,8123,811.127.600
27 dic 202323,3623,3922,8123,2423,241.699.000
26 dic 202323,6323,7222,8523,1423,141.322.500
22 dic 202323,6523,7123,0823,4223,421.373.000
21 dic 202323,7723,8623,1223,4923,492.681.000
20 dic 202323,9624,0523,1223,1823,181.739.700
19 dic 202323,9324,3023,6524,0424,041.307.400
18 dic 202322,6023,7122,5923,5023,501.408.500
15 dic 202323,5723,6722,9923,3523,352.983.700
14 dic 202324,4624,9422,9923,2723,272.657.100
13 dic 202322,0423,8921,8523,8723,871.289.700
12 dic 202322,0022,1621,4721,9021,90926.900
11 dic 202321,7722,1421,6121,9421,941.071.400
08 dic 202322,0022,4321,5821,8121,811.696.800
07 dic 202322,7122,7120,8022,4222,423.826.500
06 dic 202323,1623,7022,5222,7022,701.024.900
05 dic 202323,5223,8322,6222,9322,931.747.800
04 dic 202324,8425,1223,5723,5923,591.672.700
01 dic 202323,0725,1923,0725,0525,051.933.800
30 nov 202323,0923,5022,8923,3023,301.398.100
29 nov 202322,9523,5222,8123,0023,001.626.400
*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...