Italia markets closed

First Solar, Inc. (FSLR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
105,11-1,09 (-1,03%)
Alla chiusura: 4:00PM EDT
105,50 +0,39 (+0,37%)
Dopo ore: 07:58PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ott 2021106,47108,15104,95105,11105,112.701.800
14 ott 2021107,39108,49105,91106,20106,202.053.900
13 ott 2021105,68108,30105,18106,02106,021.829.100
12 ott 2021102,20108,01102,20105,27105,272.437.300
11 ott 202199,31105,4099,09102,29102,292.980.100
08 ott 202197,9698,7897,3798,6798,67928.100
07 ott 202197,0599,8896,0097,5297,521.493.300
06 ott 202194,4495,6492,7695,1895,181.517.200
05 ott 202195,6196,6795,0595,6095,60814.400
04 ott 202195,8296,2993,1495,0195,011.376.000
01 ott 202196,2797,5094,9496,5796,571.152.400
30 set 202194,0096,3793,4595,4695,461.421.200
29 set 202195,8596,6593,2394,0794,071.790.400
28 set 202193,7095,8193,3895,2595,251.638.700
27 set 202191,0895,7190,2895,5695,561.955.600
24 set 202192,4193,2490,1891,1591,152.186.100
23 set 202195,8096,8193,2393,4593,451.963.100
22 set 202195,5196,9694,5595,7195,711.346.400
21 set 202196,6596,7291,8995,0195,012.292.500
20 set 2021100,54100,5893,5995,6995,694.157.200
17 set 2021102,94104,43101,80104,02104,024.205.700
16 set 2021104,42105,10102,51103,29103,291.108.200
15 set 2021104,94105,16102,16104,70104,701.204.100
14 set 2021106,00107,27104,08105,16105,162.008.300
13 set 2021100,39106,7598,85106,17106,173.645.000
10 set 2021100,20103,0099,4099,4199,412.992.600
09 set 202195,5399,5895,1698,8998,892.589.400
08 set 202198,40102,0995,1595,4395,433.673.200
07 set 202193,8194,7693,1394,4894,48711.600
03 set 202194,2494,8093,1394,0694,06567.400
02 set 202194,9796,1994,4094,8794,87751.600
01 set 202194,4695,3093,7194,0694,06888.200
31 ago 202195,6996,2593,7394,0094,001.020.800
30 ago 202195,2396,0394,6195,6995,691.324.300
27 ago 202193,4995,1993,3194,4494,44774.700
26 ago 202192,8894,8792,5193,6893,68893.400
25 ago 202195,7395,7393,3993,6393,63807.700
24 ago 202196,0097,5594,4194,4794,471.000.500
23 ago 202195,1496,2394,6296,0496,04868.000
20 ago 202192,9994,7592,4194,5494,54741.600
19 ago 202191,5693,3891,4092,9992,99895.200
18 ago 202193,8995,3993,1293,6593,651.196.000
17 ago 202195,8396,4091,7593,5193,511.900.700
16 ago 202195,7597,4895,2096,8396,831.476.800
13 ago 202196,8996,8995,9096,6096,601.561.100
12 ago 202195,7597,0795,2196,9496,94946.900
11 ago 202195,7596,5494,3595,9195,911.125.500
10 ago 202194,6196,3794,3395,7595,751.490.200
09 ago 202192,8795,1591,8994,7194,711.310.500
06 ago 202191,2695,0691,2393,1593,152.147.900
05 ago 202191,9992,3090,5291,6291,621.115.800
04 ago 202191,2092,9891,1592,2192,211.794.500
03 ago 202190,0092,5889,9992,3492,343.270.100
02 ago 202189,0489,6986,6688,2788,272.536.600
30 lug 202181,9888,1180,7586,0486,043.766.500
29 lug 202184,2485,3683,5583,7483,741.650.600
28 lug 202181,6884,6081,2283,4883,482.115.900
27 lug 202181,2881,3878,9381,3681,361.761.500
26 lug 202182,7083,6180,4281,3581,351.417.500
23 lug 202183,7483,7882,0882,9582,951.165.600
22 lug 202184,8885,4682,6283,6883,68981.100
21 lug 202183,1485,8383,0285,1985,191.609.400
20 lug 202183,7183,9981,7382,6882,682.225.200
19 lug 202181,3183,4580,1483,0583,052.035.500
16 lug 202186,2086,5083,1183,4983,492.326.100
15 lug 202189,0389,6884,9485,6085,602.592.400
14 lug 202192,7993,0389,9590,0490,041.837.100
13 lug 202193,2194,4891,6092,7992,791.761.800
12 lug 202193,2095,6493,1494,2994,292.303.600
09 lug 202190,1592,8489,4692,5492,541.453.800
08 lug 202189,2290,4186,6089,9189,911.900.600
07 lug 202192,0894,0890,4091,2791,271.898.500
06 lug 202191,3092,6589,1491,1991,191.579.000
02 lug 202190,1791,6689,6590,8290,821.220.000
01 lug 202191,2691,4989,0390,1790,171.334.800
30 giu 202191,5592,3789,8090,5190,511.782.700
29 giu 202192,2294,0891,8592,6792,671.990.300
28 giu 202188,3893,4988,3292,7192,713.854.600
25 giu 202185,3788,9285,0187,8787,874.874.000
24 giu 202186,3987,6784,3684,5184,516.047.400
23 giu 202178,7080,5678,6280,1980,191.172.600
22 giu 202178,5080,4777,3378,3878,382.296.500
21 giu 202177,1180,9976,1078,1978,192.230.900
18 giu 202177,8179,3175,8976,9776,972.842.200
17 giu 202176,5479,5376,3678,5378,531.344.500
16 giu 202175,9178,4775,2277,4077,401.493.400
15 giu 202178,6378,8775,5176,1776,172.137.200
14 giu 202180,0080,7678,2878,6178,611.472.000
11 giu 202180,8481,8379,3679,5979,591.856.700
10 giu 202177,0180,8076,8580,4080,403.570.400
09 giu 202177,4479,1276,6276,8176,812.098.600
08 giu 202175,7076,3073,9175,9675,961.756.900
07 giu 202175,6675,9474,4575,0175,011.124.800
04 giu 202175,8577,3075,5075,8475,84752.200
03 giu 202176,2876,9875,2275,3775,37885.400
02 giu 202176,5777,5076,4276,9676,961.017.400
01 giu 202177,2478,3875,4176,8876,881.173.800
28 mag 202177,4578,1876,0376,1176,111.143.500
27 mag 202177,2377,6576,3876,9376,931.274.600
26 mag 202174,9777,9074,7577,5377,531.631.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...