Italia markets close in 1 hour 27 minutes

Fiverr International Ltd. (FVRR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,03+0,21 (+1,06%)
In data: 10:03AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202419,6820,0619,6520,0320,0347.629
18 apr 202420,0320,3219,7219,8219,82583.300
17 apr 202420,5320,6619,7720,1120,11653.100
16 apr 202420,0920,7320,0420,4820,48979.900
15 apr 202420,0621,6820,0120,1120,112.028.900
12 apr 202420,5020,7419,7420,0620,06967.300
11 apr 202420,4821,5820,3220,7520,753.162.300
10 apr 202419,4519,5118,8319,2219,221.307.900
09 apr 202419,7620,3319,7520,0520,05955.600
08 apr 202419,9320,0819,6519,7419,74787.500
05 apr 202419,9420,1819,6019,7319,73960.400
04 apr 202421,0721,3220,0420,0520,05831.900
03 apr 202420,7320,9620,2520,7920,79722.500
02 apr 202420,5520,9619,8520,7320,731.158.900
01 apr 202421,1221,4920,7520,8120,81762.600
28 mar 202421,2421,5921,0021,0721,071.376.600
27 mar 202421,0421,3720,6521,2421,241.191.800
26 mar 202421,7621,8820,9020,9320,93990.100
25 mar 202421,6922,1721,4221,5221,52798.000
22 mar 202422,6422,7921,5521,6321,631.185.400
21 mar 202422,9423,2322,6722,8122,81562.200
20 mar 202421,8622,9621,8022,8022,80752.500
19 mar 202421,5722,0021,3021,8021,80585.000
18 mar 202421,3722,1321,1322,0422,04767.900
15 mar 202421,8522,0521,1421,3721,37896.900
14 mar 202422,6322,6921,7521,8121,81770.800
13 mar 202422,4023,1722,4022,7022,70544.500
12 mar 202422,5822,8222,0722,6722,67679.400
11 mar 202422,5623,0422,4022,4822,48505.700
08 mar 202422,5023,0822,2722,6622,66815.400
07 mar 202422,2122,4322,0222,2322,23721.000
06 mar 202422,3622,4821,9622,1622,16700.400
05 mar 202422,4222,7221,9422,0022,00683.600
04 mar 202423,1423,2022,2622,8122,81772.700
01 mar 202423,5223,6422,7523,1523,15944.600
29 feb 202423,1923,6923,1323,6023,601.205.300
28 feb 202422,8623,2722,6622,8722,87883.200
27 feb 202423,5723,8322,6023,2923,291.146.400
26 feb 202423,0024,2022,8723,3123,311.393.500
23 feb 202422,2523,4422,0023,1723,171.920.100
22 feb 202422,7524,0021,8522,2122,215.526.300
21 feb 202426,1126,3225,6125,8925,891.645.300
20 feb 202427,4927,7926,4926,5126,511.271.300
16 feb 202428,8729,2027,5427,8027,80811.000
15 feb 202430,7130,8929,2229,4429,441.005.400
14 feb 202428,7530,1728,3230,0730,071.197.200
13 feb 202428,8029,3927,8028,0128,011.074.100
12 feb 202429,3031,6129,3030,5030,501.316.100
09 feb 202428,3829,7228,2929,2729,271.228.800
08 feb 202427,3828,3627,1527,7627,76682.400
07 feb 202427,6427,9926,8527,4627,46624.800
06 feb 202426,6427,5926,4127,5227,52603.800
05 feb 202427,3127,3726,2426,5326,531.014.600
02 feb 202427,1427,8225,9627,6427,64773.300
01 feb 202427,3627,5826,1127,2727,27559.200
31 gen 202427,8428,3226,8426,9226,92666.800
30 gen 202428,5928,7027,7528,1928,19642.200
29 gen 202426,5928,7926,5628,7628,76986.500
26 gen 202426,6227,2026,4126,5126,51524.500
25 gen 202427,1827,4026,1226,3626,36597.200
24 gen 202428,3028,4526,8326,8426,84789.600
23 gen 202428,9129,2027,2627,8427,841.012.400
22 gen 202426,4328,4626,4028,3928,391.164.300
19 gen 202426,7927,3625,8326,0026,001.281.000
18 gen 202425,2525,3824,4424,7024,70426.300
17 gen 202424,5624,9824,3824,9224,92566.700
16 gen 202425,1025,2924,4525,1625,16723.600
12 gen 202425,8226,5125,1525,1725,171.020.800
11 gen 202426,2526,5825,3125,7125,71729.500
10 gen 202426,9426,9426,0626,3426,34569.600
09 gen 202427,7428,4026,8826,9426,94667.900
08 gen 202426,0027,9725,8827,7027,70927.900
05 gen 202425,5926,3425,2026,0426,04684.000
04 gen 202425,1926,0324,8325,6925,69735.700
03 gen 202425,5425,9024,9525,1025,10935.700
02 gen 202427,0027,0026,0226,2026,20742.400
29 dic 202327,9028,9827,1527,2227,221.046.600
28 dic 202327,8128,4527,6228,0728,07811.600
27 dic 202328,0028,1027,4427,9527,951.061.000
26 dic 202328,3828,7128,0928,1728,17579.100
22 dic 202328,0828,5027,7828,2128,21522.900
21 dic 202328,0328,5327,6128,0728,07641.200
20 dic 202327,9628,7627,2027,4327,43904.000
19 dic 202328,2828,4427,1428,0628,061.098.500
18 dic 202328,2128,7027,8027,9927,99873.900
15 dic 202329,3829,5028,0328,2128,21655.500
14 dic 202328,9930,5728,6728,9028,901.352.300
13 dic 202326,5027,9925,8827,9127,91732.300
12 dic 202327,0227,1326,2926,5326,53488.800
11 dic 202326,4527,5526,4527,1327,13572.800
08 dic 202326,3627,0526,3226,6626,66510.200
07 dic 202326,5926,7626,2026,4926,49399.900
06 dic 202326,5127,1926,1526,6426,64604.500
05 dic 202327,0227,0225,5526,0926,091.085.100
04 dic 202327,2827,9926,9027,1627,16866.600
01 dic 202326,0027,3925,6127,3327,331.059.500
30 nov 202326,3626,5225,5026,0926,09985.600
29 nov 202324,6026,5324,6025,8925,891.390.000
28 nov 202323,3324,2223,1024,2224,22619.800
27 nov 202322,9023,8722,6723,5023,50725.400
*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...