Italia markets open in 4 hours 23 minutes

First Solar, Inc. (FSLR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
154,74-2,73 (-1,73%)
Alla chiusura: 04:00PM EST
154,62 -0,12 (-0,08%)
Dopo ore: 07:57PM EST
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 2022156,51158,95153,26154,74154,742.162.400
06 dic 2022162,63166,26156,74157,47157,473.334.700
05 dic 2022168,00169,81165,32167,14167,141.851.100
02 dic 2022168,49173,60167,57168,32168,322.801.200
01 dic 2022172,56173,63166,48168,54168,542.123.300
30 nov 2022163,02173,68163,02172,53172,538.690.700
29 nov 2022165,43167,79160,91161,81161,812.256.800
28 nov 2022167,51170,60163,68165,62165,623.488.000
25 nov 2022169,02173,21167,31171,43171,431.116.900
23 nov 2022167,89170,52166,68169,47169,471.645.800
22 nov 2022166,37168,17163,74167,66167,661.684.900
21 nov 2022165,70167,59163,46165,39165,391.435.900
18 nov 2022165,31167,58161,90166,60166,602.140.700
17 nov 2022156,50165,12154,83164,98164,982.579.000
16 nov 2022157,44162,53157,01158,58158,581.808.500
15 nov 2022160,13160,56154,60159,63159,632.041.300
14 nov 2022151,39155,85147,75153,63153,631.815.500
11 nov 2022155,32157,68150,08150,42150,422.532.000
10 nov 2022155,08160,54149,21157,02157,023.816.400
09 nov 2022146,79155,89146,26151,16151,162.769.200
08 nov 2022149,07152,19146,27147,26147,262.639.000
07 nov 2022154,83155,28144,27147,25147,252.622.900
04 nov 2022160,23161,64149,11153,62153,623.261.900
03 nov 2022149,27158,48149,06157,73157,733.502.400
02 nov 2022148,37154,75147,50150,07150,073.599.700
01 nov 2022148,00149,56143,38148,57148,573.621.600
31 ott 2022133,98148,20133,00145,57145,577.117.000
28 ott 2022131,15138,71127,55132,67132,675.669.700
27 ott 2022131,73133,42128,69131,18131,183.135.900
26 ott 2022130,33133,74128,86131,40131,402.939.800
25 ott 2022124,62128,66124,61127,15127,152.046.500
24 ott 2022123,15125,86120,17124,57124,571.726.300
21 ott 2022118,32124,24116,77122,60122,603.619.300
20 ott 2022120,27121,86116,47118,72118,722.164.000
19 ott 2022120,30120,42116,76120,21120,212.223.900
18 ott 2022121,64122,89118,35121,31121,312.700.400
17 ott 2022125,68125,89115,66118,28118,284.176.900
14 ott 2022127,60129,42123,18123,36123,362.053.500
13 ott 2022121,21128,56120,46126,54126,543.090.000
12 ott 2022131,40131,85125,81126,88126,882.867.700
11 ott 2022128,80132,50125,35131,32131,323.052.100
10 ott 2022128,50131,58125,17131,06131,062.614.200
07 ott 2022129,74133,79127,92129,42129,424.238.000
06 ott 2022134,46138,26131,85132,06132,062.834.700
05 ott 2022141,17142,63132,54134,59134,593.843.900
04 ott 2022140,11145,74140,11143,06143,064.545.100
03 ott 2022132,70137,74131,34136,62136,623.266.400
30 set 2022129,90136,20129,72132,27132,273.454.000
29 set 2022136,47138,19129,23130,93130,932.521.300
28 set 2022131,07136,69129,08136,19136,192.936.500
27 set 2022131,47135,81129,80132,31132,312.810.000
26 set 2022129,90133,00127,60128,21128,212.681.100
23 set 2022128,68130,95127,07129,85129,853.679.700
22 set 2022135,58136,30129,56131,77131,772.517.000
21 set 2022134,53140,64132,39135,57135,573.108.100
20 set 2022136,48137,96133,11133,31133,311.945.600
19 set 2022135,12138,00134,52137,04137,042.163.200
16 set 2022130,81136,45130,20135,81135,814.924.600
15 set 2022134,62135,60131,14132,02132,022.510.200
14 set 2022136,21136,49133,39135,76135,762.676.600
13 set 2022132,00140,14131,56136,76136,763.497.600
12 set 2022134,62137,07132,66136,79136,792.250.600
09 set 2022138,09138,41133,41135,82135,823.626.400
08 set 2022137,41139,91134,38137,53137,535.436.700
07 set 2022127,18135,20125,57134,80134,804.356.600
06 set 2022126,20129,73124,17127,60127,603.036.900
02 set 2022129,74130,95124,01126,41126,413.127.000
01 set 2022124,53128,98123,73127,84127,843.850.500
31 ago 2022124,97129,89124,09127,55127,556.105.200
30 ago 2022125,00130,25120,28122,31122,316.042.700
29 ago 2022119,61123,95118,13121,69121,692.360.900
26 ago 2022125,50126,17120,97121,75121,753.381.400
25 ago 2022118,99121,74118,40121,69121,691.942.600
24 ago 2022113,80119,58113,80118,44118,441.947.100
23 ago 2022115,27116,89113,58114,42114,421.066.400
22 ago 2022112,25115,73111,20114,48114,481.863.900
19 ago 2022114,71116,26113,42115,41115,411.655.500
18 ago 2022118,74121,34117,58117,82117,822.315.900
17 ago 2022115,14116,81113,89116,30116,301.765.200
16 ago 2022117,50119,37116,47116,99116,991.808.400
15 ago 2022117,41121,91116,02118,22118,222.993.700
12 ago 2022115,10118,11113,66117,97117,972.476.100
11 ago 2022117,35118,00114,00114,58114,583.137.200
10 ago 2022111,83115,34108,73114,51114,513.312.600
09 ago 2022104,31110,22103,51109,01109,013.333.000
08 ago 2022109,20114,32106,57106,74106,746.300.900
05 ago 2022102,03103,9099,36101,90101,903.322.500
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
*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...