Italia markets open in 17 minutes

First Solar, Inc. (FSLR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
114,51+5,50 (+5,05%)
Alla chiusura: 04:00PM EDT
114,69 +0,18 (+0,16%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 2022111,83115,34108,73114,51114,513.308.400
09 ago 2022104,31110,22103,51109,01109,013.333.000
08 ago 2022109,20114,32106,57106,74106,746.300.900
05 ago 2022102,03103,9099,36101,90101,903.321.400
04 ago 202297,4399,8796,0099,1799,171.774.600
03 ago 2022101,80101,8895,7797,8997,893.008.500
02 ago 202298,01101,6497,2699,7299,722.467.500
01 ago 202298,97101,3896,3999,4999,493.539.400
29 lug 202290,43102,1290,1699,1799,179.557.500
28 lug 202289,6392,5487,3488,5088,507.707.200
27 lug 202275,4677,5074,1876,7676,761.714.600
26 lug 202273,7874,1972,7173,5773,57887.700
25 lug 202272,2974,3971,0874,1574,151.165.400
22 lug 202273,3773,9971,5272,5972,591.239.200
21 lug 202273,3873,5071,4573,2673,261.135.400
20 lug 202270,6573,4170,3772,9872,981.360.900
19 lug 202267,5371,8067,0170,6570,652.109.500
18 lug 202266,3069,0065,4667,0167,011.940.600
15 lug 202267,7968,1360,9665,2765,277.231.000
14 lug 202268,5671,3567,1671,0471,041.478.100
13 lug 202267,2969,2666,3569,1669,16972.700
12 lug 202269,4869,8867,3868,4268,421.417.100
11 lug 202271,4572,0169,1369,2969,291.004.600
08 lug 202269,8973,5469,5872,5172,511.343.200
07 lug 202267,1671,0067,1670,6470,641.369.400
06 lug 202266,2567,3865,5066,1666,161.383.800
05 lug 202266,8767,3362,3966,2366,231.545.300
01 lug 202267,5868,8967,2468,1568,151.079.800
30 giu 202266,0968,7665,5568,1368,131.050.100
29 giu 202266,7867,4965,5266,8466,841.231.900
28 giu 202270,8870,9667,5667,7567,751.431.700
27 giu 202270,3871,5369,5170,6270,62916.700
24 giu 202270,2570,6068,2170,0770,071.271.800
23 giu 202268,5569,8767,5069,6069,601.354.600
22 giu 202266,6668,7466,6667,6067,601.473.500
21 giu 202268,1969,0066,5768,2068,202.214.100
17 giu 202262,8567,5362,8566,7166,712.488.100
16 giu 202262,0164,2960,7762,0162,012.262.600
15 giu 202262,5064,4961,5164,0364,031.474.800
14 giu 202263,8164,1561,0861,9561,951.086.900
13 giu 202265,1466,0662,7763,1363,131.400.300
10 giu 202268,2368,9567,0768,0068,001.240.900
09 giu 202270,9371,8669,7769,8369,831.116.100
08 giu 202271,7572,8770,6171,6971,69858.800
07 giu 202271,2172,0270,5372,0072,001.711.600
06 giu 202276,7276,7271,5871,9971,993.519.400
03 giu 202273,1476,2073,1474,9374,931.131.600
02 giu 202270,8574,6470,6274,2474,241.562.700
01 giu 202270,6171,7569,5070,8770,871.319.500
31 mag 202272,1573,4969,9870,6170,611.428.300
27 mag 202268,6072,1568,6072,0172,011.575.800
26 mag 202266,0068,4865,7568,0868,08801.700
25 mag 202264,8866,2064,1666,0466,04779.500
24 mag 202265,5665,6163,8364,5964,591.100.700
23 mag 202266,2166,4564,0066,0666,06875.600
20 mag 202267,5668,6763,8465,7765,771.402.700
19 mag 202265,3467,8565,2466,4766,471.080.600
18 mag 202263,8766,8563,8265,3665,361.156.200
17 mag 202264,7265,5363,6665,4065,40970.700
16 mag 202263,7464,2362,3762,7762,77861.000
13 mag 202264,8566,0163,5564,2564,251.629.400
12 mag 202260,4762,6459,6061,4061,402.070.700
11 mag 202266,9667,3961,5661,7261,722.230.700
10 mag 202269,9870,6866,4567,5867,581.189.700
09 mag 202270,1771,1367,0168,2568,251.472.100
06 mag 202275,2875,6871,2572,1472,141.398.100
05 mag 202277,3877,9275,2176,4176,411.070.400
04 mag 202275,6678,9675,0178,7078,701.403.900
03 mag 202272,8576,6572,5775,1175,111.056.300
02 mag 202272,7774,3171,4273,6473,641.392.700
29 apr 202273,0774,9872,6073,0373,032.522.400
28 apr 202272,7173,5270,0172,2672,261.570.100
27 apr 202272,4374,6071,9272,1472,141.067.400
26 apr 202271,8773,2071,1171,4471,441.211.700
25 apr 202271,0772,5069,5672,4572,451.275.300
22 apr 202274,4375,5372,1472,3772,372.845.700
21 apr 202277,9979,1073,9074,4374,431.685.200
20 apr 202279,5280,0876,7476,9376,93901.000
19 apr 202278,1579,5877,7178,7378,73862.300
18 apr 202277,8579,3677,5378,6678,66555.900
14 apr 202279,7480,6478,1078,1278,12835.700
13 apr 202278,8379,9777,7679,7079,70785.900
12 apr 202279,8981,6079,0579,1079,101.539.300
11 apr 202276,6580,3776,2578,8678,861.311.100
08 apr 202278,3879,4376,9577,6177,61890.300
07 apr 202278,2679,9077,0778,5478,54942.200
06 apr 202279,0379,9977,4178,1378,131.265.900
05 apr 202281,4082,9279,8380,3380,332.516.900
04 apr 202283,4684,7882,4583,9683,961.408.300
01 apr 202284,1086,3182,8984,0184,011.422.600
31 mar 202282,3285,2881,9383,7483,742.248.500
30 mar 202283,8384,4281,4181,9481,941.094.500
29 mar 202283,9085,2381,8284,5984,591.562.000
28 mar 202279,6885,7979,5584,0984,094.263.400
25 mar 202279,6779,8377,9179,6579,651.058.900
24 mar 202278,2879,7577,9479,5379,53988.300
23 mar 202279,1279,7977,6177,9977,991.128.300
22 mar 202277,6080,4577,4979,0879,081.172.600
21 mar 202277,7278,4775,9577,3977,391.174.400
18 mar 202277,3678,8077,1777,6077,601.968.400
*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...