Italia markets close in 7 hours 25 minutes

Freedom Holding Corp. (FRHC)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
70,80+0,81 (+1,16%)
Alla chiusura: 04:00PM EDT
70,80 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202470,3271,0069,8270,8070,8043.800
06 mag 202469,5070,7769,5069,9969,9945.800
03 mag 202467,9069,5767,8069,5069,5059.200
02 mag 202466,8468,0066,8467,7367,7323.200
01 mag 202468,5368,5366,6166,6566,6542.000
30 apr 202468,9068,9868,0168,0168,0168.600
29 apr 202469,1469,5068,3569,0569,0546.600
26 apr 202467,9068,7667,7268,5068,5037.600
25 apr 202466,5667,6666,1267,4067,4031.900
24 apr 202467,6368,9666,6167,3067,3059.800
23 apr 202465,2465,7764,0065,6765,6799.800
22 apr 202465,5066,4664,2565,1965,19131.600
19 apr 202467,5367,6265,4265,4465,4484.200
18 apr 202469,0169,8967,0667,5867,5865.000
17 apr 202466,2666,8464,8365,4265,4284.600
16 apr 202465,9367,0064,6866,5066,5060.100
15 apr 202467,3567,5065,8266,5166,5156.300
12 apr 202468,0068,0066,5967,0067,0037.900
11 apr 202468,0868,7068,0068,1168,1122.300
10 apr 202468,8868,8868,0068,4468,4424.700
09 apr 202468,8869,8468,6969,1069,1025.300
08 apr 202469,1069,8368,3369,0569,0530.600
05 apr 202468,9469,4968,2069,4969,4934.800
04 apr 202468,8169,8668,2168,6668,6630.200
03 apr 202468,2169,4168,2168,7168,7121.200
02 apr 202469,5471,0168,6568,8168,8130.900
01 apr 202471,4371,4368,9670,0070,0047.700
28 mar 202470,6271,9970,1870,5770,5726.400
27 mar 202469,5972,0969,5171,1171,1136.800
26 mar 202470,9671,8969,6070,0470,0434.900
25 mar 202470,0070,7968,7870,0170,0133.400
22 mar 202472,7672,7969,5369,8369,8361.100
21 mar 202472,1272,9272,0572,0672,0610.000
20 mar 202472,1472,8071,0772,4672,4630.600
19 mar 202471,6172,6571,6171,6171,6141.900
18 mar 202475,0775,7065,6171,5471,54255.100
15 mar 202474,9375,8074,4474,9474,9475.800
14 mar 202473,7074,7573,2074,6474,6445.900
13 mar 202473,9974,8473,0973,6273,6257.400
12 mar 202474,0074,4572,9073,8073,8052.200
11 mar 202474,1274,8673,4574,0274,0226.800
08 mar 202474,7775,1974,1674,1674,1631.400
07 mar 202475,3876,1274,6475,0075,0026.000
06 mar 202475,5076,6475,3275,7475,7441.100
05 mar 202476,0076,2074,9675,5975,5933.600
04 mar 202475,6276,2074,0075,9275,92105.500
01 mar 202476,2877,0075,2775,8875,8832.400
29 feb 202477,8678,0576,4076,5376,5339.600
28 feb 202476,9277,9876,3977,5677,5654.100
27 feb 202476,5277,6676,4777,1777,1716.600
26 feb 202477,1077,4576,4776,7576,7537.600
23 feb 202477,7678,3877,0777,4877,4812.800
22 feb 202477,1078,9277,0077,2877,2847.800
21 feb 202477,0578,5076,6076,8976,8959.600
20 feb 202478,9080,2877,2077,2377,2364.900
16 feb 202481,2081,3078,5078,6178,6188.200
15 feb 202480,6081,5080,1581,0881,0835.800
14 feb 202480,7281,3180,0680,0680,0622.000
13 feb 202481,0882,2080,3280,5680,5643.400
12 feb 202483,2984,5082,0282,5382,5375.900
09 feb 202481,3082,4181,2482,3282,3238.200
08 feb 202481,2681,7680,5481,4381,4328.300
07 feb 202481,0281,1980,0080,8380,8323.100
06 feb 202479,4083,4779,4081,1981,19138.200
05 feb 202482,9382,9378,6178,7478,74158.300
02 feb 202480,6383,6380,6383,4983,4949.800
01 feb 202482,4083,0181,1681,7581,7539.800
31 gen 202484,4485,2582,0282,1382,13100.400
30 gen 202485,0985,6384,6584,7084,7044.300
29 gen 202484,8685,9984,1285,3885,38132.600
26 gen 202484,7387,0782,2084,9484,94409.500
25 gen 202479,7579,9878,0178,3678,3647.100
24 gen 202480,4781,0479,5679,6279,6248.600
23 gen 202480,0180,8180,0080,5780,5752.800
22 gen 202480,5080,9579,9780,1880,1841.700
19 gen 202480,6581,1179,9780,4880,4835.400
18 gen 202481,9082,7380,3681,0381,03100.200
17 gen 202480,3181,9980,0281,8481,8465.500
16 gen 202480,7081,3280,4081,1781,1754.500
12 gen 202480,9081,1880,0081,1881,1856.500
11 gen 202480,7380,7879,8180,6280,6246.900
10 gen 202480,8381,2780,0080,7980,7949.100
09 gen 202479,6780,9879,6780,7080,7052.300
08 gen 202479,7780,5779,7780,5780,5750.100
05 gen 202479,1080,2479,1079,6679,6643.100
04 gen 202478,9779,8578,9779,5779,5724.800
03 gen 202479,2679,9078,8178,9878,9863.300
02 gen 202480,1580,7079,0779,8479,8419.600
29 dic 202382,8082,8080,6080,6080,6043.400
28 dic 202381,8983,0681,2982,1582,1591.600
27 dic 202380,8582,0080,1081,6181,6166.700
26 dic 202379,4082,2779,2280,3080,30119.800
22 dic 202380,0080,4279,2079,4379,4330.800
21 dic 202379,9280,4279,1980,3980,3961.800
20 dic 202378,7780,1078,6478,9378,9394.800
19 dic 202379,3580,5078,8078,9278,9246.200
18 dic 202379,5380,1779,1079,3679,3641.600
15 dic 202380,1580,2579,6080,0880,0851.800
14 dic 202380,4081,0079,2680,4480,4495.400
13 dic 202379,5880,4679,1080,1180,1160.500
*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...