Italia markets closed

JFrog Ltd. (FROG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,58+0,12 (+0,36%)
In data: 01:34PM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202433,6733,6732,7533,5833,58376.560
22 mag 202433,0233,9132,8733,4633,461.067.600
21 mag 202432,9133,2032,3332,4432,441.106.200
20 mag 202433,0033,6032,7933,1833,18960.200
17 mag 202433,0633,4232,9333,1033,101.247.500
16 mag 202433,9134,5032,8532,8932,891.157.200
15 mag 202433,9834,3133,5133,9833,981.409.400
14 mag 202433,9834,1632,8133,3033,302.287.000
13 mag 202433,3434,4032,0234,1034,102.202.100
10 mag 202433,6035,2032,6133,0133,019.102.900
09 mag 202440,9541,1740,1240,6240,621.820.200
08 mag 202440,5340,8539,9240,7440,74853.300
07 mag 202440,7541,0540,4241,0241,02770.500
06 mag 202440,1641,2739,9941,0441,04561.200
03 mag 202440,6941,0439,7839,8939,89657.400
02 mag 202439,9740,1138,6539,7239,72402.800
01 mag 202440,0540,9539,1539,4839,48732.900
30 apr 202440,4641,0539,6839,8839,88593.300
29 apr 202442,0042,1840,6840,9340,93827.600
26 apr 202441,1342,4440,8641,9941,991.228.700
25 apr 202438,4740,6838,4640,4740,47995.600
24 apr 202439,9140,6239,2139,8339,831.023.200
23 apr 202437,7939,3337,7939,1739,17727.200
22 apr 202437,4137,9436,9337,7437,74601.800
19 apr 202437,6237,8636,9237,1437,14609.900
18 apr 202437,9938,8837,2437,9437,94706.100
17 apr 202437,7938,7637,7938,0338,03978.400
16 apr 202437,3237,7836,4637,4937,49705.500
15 apr 202438,7339,0537,3537,4537,45987.100
12 apr 202439,9140,0338,2238,6038,60997.100
11 apr 202441,1241,3840,0440,2840,281.294.400
10 apr 202441,0941,5840,8540,9340,93670.600
09 apr 202442,9343,4941,3642,1242,12882.800
08 apr 202443,5143,6742,9543,0243,02375.900
05 apr 202442,6843,3542,1543,0943,09577.200
04 apr 202443,9944,6142,6142,6642,66794.700
03 apr 202443,0443,7842,3343,2843,28750.000
02 apr 202443,0043,5442,0043,4043,40880.100
01 apr 202444,5745,9443,4444,3144,311.236.800
28 mar 202444,0844,6243,5444,2244,221.110.100
27 mar 202444,6744,7142,6543,9243,921.076.500
26 mar 202443,2244,9043,0144,2244,221.057.600
25 mar 202444,0444,5643,0143,1243,12929.700
22 mar 202444,1344,1943,3044,0944,09597.100
21 mar 202445,7546,6543,9244,3144,311.484.900
20 mar 202442,9044,6942,3444,6544,651.191.200
19 mar 202442,8643,0342,0642,9642,96867.900
18 mar 202442,3943,5542,3943,1143,11914.500
15 mar 202442,2842,6541,8042,2042,20960.100
14 mar 202442,5843,4641,7642,4442,44691.700
13 mar 202442,8044,0942,5142,7542,75922.300
12 mar 202441,8242,9741,2442,7042,70974.900
11 mar 202442,0442,2841,3041,7241,72649.400
08 mar 202443,1043,6041,8542,3842,38735.700
07 mar 202442,8743,4942,6742,7742,77901.500
06 mar 202442,3643,4041,8142,6842,681.036.800
05 mar 202442,7342,8040,6841,5941,591.812.100
04 mar 202445,0045,0243,2243,6443,641.481.400
01 mar 202444,6145,4043,8545,0145,011.373.600
29 feb 202444,9145,0043,7944,7944,791.274.300
28 feb 202443,9745,0043,5544,8044,80995.500
27 feb 202444,4044,9844,1744,4044,401.111.900
26 feb 202443,5044,8443,2944,2144,211.359.600
23 feb 202443,9544,4043,2243,3843,381.194.000
22 feb 202441,4044,3841,4043,8043,803.300.900
21 feb 202441,4141,9040,0240,5040,501.949.900
20 feb 202443,4843,4941,3342,5042,503.140.600
16 feb 202447,4047,4744,5044,8344,833.032.700
15 feb 202446,0048,8144,2547,6447,6410.412.600
14 feb 202436,0037,1335,6937,0937,092.493.800
13 feb 202435,8336,7734,5035,7535,752.224.300
12 feb 202439,2640,4037,3137,3337,332.986.600
09 feb 202438,9439,4438,3039,2239,221.877.500
08 feb 202437,4839,4436,9437,9137,913.107.900
07 feb 202434,8636,4034,4436,3836,381.299.500
06 feb 202436,3637,1834,4434,5734,571.918.100
05 feb 202435,2536,3134,2435,7935,791.891.400
02 feb 202433,5135,0333,3334,9434,941.566.500
01 feb 202432,7333,6932,6833,6333,63988.400
31 gen 202432,6233,2732,0032,5332,53948.300
30 gen 202433,8334,0032,3332,8132,81654.500
29 gen 202432,9033,6932,9033,6933,69937.800
26 gen 202433,2333,6232,8332,9032,90585.800
25 gen 202434,0534,0533,0533,1833,18739.700
24 gen 202434,7334,7833,3933,4833,48673.200
23 gen 202434,4535,0034,0034,1934,19485.600
22 gen 202434,6934,9833,5734,2434,24702.500
19 gen 202433,5434,1132,9633,9433,94804.000
18 gen 202433,6033,8932,9433,2833,28667.100
17 gen 202432,7133,0832,2033,0133,01427.500
16 gen 202433,1433,5532,9533,2133,21463.300
12 gen 202433,5533,8432,8032,9832,98326.500
11 gen 202433,6034,2533,2133,3333,33488.100
10 gen 202433,2034,2133,2033,6833,68875.200
09 gen 202431,9933,2831,9133,0633,06397.600
08 gen 202431,3432,3431,3432,2032,20372.400
05 gen 202431,2631,7531,1331,3031,30371.900
04 gen 202431,8832,0931,2531,4531,45418.600
03 gen 202433,1133,2231,8432,0532,05612.900
02 gen 202434,0834,2133,2733,5233,52880.300
*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...