Italia markets closed

Forge Global Holdings, Inc. (FRGE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,0100+0,0600 (+3,08%)
In data: 12:15PM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20242,05002,11002,01002,01002,0100276.991
03 mag 2024------
02 mag 20241,93001,98001,91001,94001,9400359.700
01 mag 20241,86001,95001,83001,91001,9100452.400
30 apr 20241,88001,89001,80001,83001,8300459.500
29 apr 20241,93001,97501,88101,90001,9000310.000
26 apr 20241,90001,95001,87001,92001,9200411.600
25 apr 20241,90001,94001,86001,91001,9100459.300
24 apr 20241,97002,02001,91501,96001,9600445.100
23 apr 20241,91001,98001,86001,97001,9700548.800
22 apr 20241,88001,97001,82001,92001,9200465.700
19 apr 20241,85001,89001,75001,86001,8600909.900
18 apr 20241,81001,92001,79001,87001,8700675.200
17 apr 20241,79001,87001,77001,82001,8200613.400
16 apr 20241,92001,93001,78001,79001,7900814.600
15 apr 20242,02002,02001,90501,92001,9200361.600
12 apr 20242,10002,19001,98002,02002,0200910.500
11 apr 20242,25002,30002,10002,25002,2500696.500
10 apr 20242,24002,25002,11002,21002,2100789.300
09 apr 20242,23002,37002,12002,35002,35001.291.200
08 apr 20242,50002,53002,15002,16002,16001.772.600
05 apr 20241,95002,39001,82002,36002,36001.967.200
04 apr 20241,92002,14901,90901,99001,99001.075.300
03 apr 20241,79001,89001,71001,84001,8400926.500
02 apr 20241,80001,85001,68001,68001,68001.038.600
01 apr 20241,95002,00001,79001,82001,82001.537.600
28 mar 20242,12002,14501,92001,93001,93001.197.400
27 mar 20242,21002,24001,85002,08002,08003.850.000
26 mar 20242,80002,86002,42002,65002,65003.025.300
25 mar 20242,95003,56002,51002,69002,690011.183.300
22 mar 20242,07002,36502,00002,33002,33001.612.900
21 mar 20242,04002,15002,01002,06002,0600377.800
20 mar 20241,91002,06501,89002,05002,0500302.800
19 mar 20241,88001,94001,82001,92001,9200129.700
18 mar 20241,90001,90001,84501,89001,8900148.400
15 mar 20241,78001,90001,78001,88001,8800545.600
14 mar 20241,95001,95001,77001,81001,8100360.900
13 mar 20241,95001,98001,86001,94001,9400224.700
12 mar 20241,87001,98001,85401,92001,9200239.900
11 mar 20241,84001,93001,84001,89001,8900173.300
08 mar 20241,87001,92001,84001,85001,8500324.100
07 mar 20241,81001,88501,80901,84001,8400170.300
06 mar 20241,86001,86501,77001,80001,8000256.800
05 mar 20241,99001,99001,83001,84001,8400368.100
04 mar 20241,97002,02901,92002,00002,0000310.000
01 mar 20242,07002,10001,95001,95001,9500313.900
29 feb 20241,93002,08001,92002,08002,0800569.300
28 feb 20241,91001,97901,91001,91001,9100125.900
27 feb 20241,94001,97501,90001,96001,9600166.300
26 feb 20241,87001,95001,87001,91001,9100333.200
23 feb 20241,87001,92001,83001,86001,8600222.700
22 feb 20241,88001,91001,83001,87001,8700267.200
21 feb 20241,97001,98001,85001,88001,8800362.700
20 feb 20242,03002,06001,96001,97001,9700322.800
16 feb 20242,06002,10002,00002,05002,0500365.000
15 feb 20241,94002,07001,93002,06002,0600409.100
14 feb 20241,76001,95001,76001,95001,9500656.500
13 feb 20241,83001,83001,72501,74001,7400571.900
12 feb 20241,78001,88501,78001,85001,8500413.700
09 feb 20241,68001,77001,65501,77001,7700333.200
08 feb 20241,65001,73501,62501,66001,6600365.600
07 feb 20241,75001,77001,58001,64001,6400404.300
06 feb 20241,78001,85001,75001,75001,7500317.800
05 feb 20241,90001,92001,78001,79001,7900369.800
02 feb 20241,89001,95001,89001,92001,9200214.200
01 feb 20241,95002,02001,90001,92001,9200362.300
31 gen 20242,00002,08001,91001,92001,9200429.100
30 gen 20242,01002,05002,00002,00002,0000290.300
29 gen 20241,85002,03001,85002,02002,0200369.500
26 gen 20241,90001,93001,83001,87001,8700315.700
25 gen 20241,87001,90001,84001,90001,9000430.800
24 gen 20241,91001,97501,84001,87001,8700504.700
23 gen 20241,91002,00001,88001,92001,9200441.200
22 gen 20241,84002,01501,84001,91001,9100527.600
19 gen 20241,86001,87001,73001,85001,8500796.100
18 gen 20242,26002,30301,87001,91001,91001.922.500
17 gen 20242,27002,29002,17002,26002,2600315.900
16 gen 20242,36002,38002,29002,32002,3200345.000
12 gen 20242,59002,59002,39002,40002,4000281.300
11 gen 20242,62002,65002,48002,54002,5400472.800
10 gen 20242,64002,70002,56002,64002,6400414.900
09 gen 20242,89002,90002,64002,65002,6500585.500
08 gen 20242,76002,83002,69002,82002,8200426.200
05 gen 20243,02003,04002,74002,76002,7600804.800
04 gen 20243,13003,17003,00003,05003,0500389.900
03 gen 20243,38003,38003,05103,11003,1100558.900
02 gen 20243,41003,48003,32003,41003,4100530.900
29 dic 20233,86003,87003,42003,43003,4300549.600
28 dic 20233,94004,00003,84003,86003,8600524.200
27 dic 20233,91004,00503,84003,96003,9600697.600
26 dic 20233,88004,02003,87003,92003,9200600.400
22 dic 20233,95003,99003,82003,87003,8700643.800
21 dic 20233,75003,98003,74003,97003,9700970.200
20 dic 20233,79504,01003,50003,65003,65003.078.100
19 dic 20233,40003,45003,31203,39003,3900779.500
18 dic 20233,48003,50003,36003,39003,3900521.200
15 dic 20233,46003,51503,41003,49003,49001.374.600
14 dic 20233,37003,56003,28003,50003,5000874.400
13 dic 20233,18003,26003,14003,25003,2500741.700
12 dic 20233,23003,25003,15003,17003,1700272.700
*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...