Italia markets closed

HNR Acquisition Corp (HNRA)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,6300+0,0200 (+0,77%)
Alla chiusura: 02:55PM EDT
2,6900 +0,06 (+2,28%)
Dopo ore: 07:54PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242,68002,68002,56002,63002,630015.100
27 giu 20242,56002,67002,27002,61002,610038.600
26 giu 20242,68002,68002,45002,49002,490033.700
25 giu 20242,48002,67002,40002,57502,5750114.600
24 giu 20242,48002,50002,33002,48002,480015.000
21 giu 20242,40002,48002,31502,46002,460013.800
20 giu 20242,30002,43402,30002,36002,360027.400
18 giu 20242,34002,36002,24402,35002,350020.800
17 giu 20242,02902,39002,02902,27002,270090.200
14 giu 20242,01002,01002,01002,01002,0100400
13 giu 20242,01002,01002,00302,01002,0100700
12 giu 20241,92002,06001,90001,98001,98008.000
11 giu 20242,02002,02001,95001,98001,98002.100
10 giu 20241,95001,99001,94001,99001,99004.100
07 giu 20241,93001,95001,86001,95001,95002.300
06 giu 20241,95001,97501,88001,93001,930015.000
05 giu 20241,95002,05001,93002,03002,03009.800
04 giu 20241,99002,03001,94001,94501,945012.400
03 giu 20242,02002,08001,99002,06002,060013.900
31 mag 20242,01002,17002,01002,13002,13004.300
30 mag 20242,14002,18002,00702,15002,150012.800
29 mag 20242,19002,19002,07002,11002,11002.300
28 mag 20242,19002,21002,07402,15002,150014.700
24 mag 20242,03002,20002,03002,16002,16004.500
23 mag 20242,21002,21002,01002,12002,120012.200
22 mag 20242,26002,29002,20002,24002,24007.000
21 mag 20242,29002,30002,20002,26902,269012.300
20 mag 20242,21302,32002,21302,26502,26503.800
17 mag 20242,30002,32002,26002,30002,300019.800
16 mag 20242,30002,34002,30002,32002,320012.100
15 mag 20242,27002,34002,17002,33002,330036.000
14 mag 20242,23402,37002,23002,28002,280018.600
13 mag 20242,32002,35002,23002,29002,290038.200
10 mag 20242,26002,36002,25002,29002,290022.100
09 mag 20242,38002,38002,22002,25702,25709.600
08 mag 20242,35002,36702,29002,29002,29005.000
07 mag 20242,44002,58002,22002,30002,3000166.100
06 mag 20242,53002,60602,46002,46002,460023.800
03 mag 20242,77003,00002,51002,56002,5600177.600
02 mag 20242,51002,90002,47002,80002,8000118.900
01 mag 20242,61002,65002,51002,57002,570025.700
30 apr 20242,57002,65002,40002,61702,617072.400
29 apr 20242,48002,58002,39002,58002,580088.200
26 apr 20242,34002,50002,34002,39002,390084.200
25 apr 20242,42002,42002,30002,38802,388060.300
24 apr 20242,49002,58002,15002,28802,2880203.000
23 apr 20242,68002,74002,58002,63902,639074.700
22 apr 20242,79002,84002,65002,72002,7200122.900
19 apr 20242,51003,15002,47002,81002,8100307.900
18 apr 20242,49002,65002,45002,54002,540063.700
17 apr 20242,73002,76002,33002,52002,5200118.100
16 apr 20242,46002,97002,45002,76002,7600405.000
15 apr 20242,56002,68002,29002,36002,3600488.900
12 apr 20242,54004,00002,41002,61002,61002.432.500
11 apr 20242,44002,51002,26002,28502,285078.500
10 apr 20242,70002,70002,16002,36002,3600408.500
09 apr 20242,79002,95902,67002,68002,6800324.900
08 apr 20242,85002,86502,75002,83002,830094.600
05 apr 20242,96003,04002,78002,85102,8510204.500
04 apr 20242,75003,07002,65002,91002,9100258.200
03 apr 20242,88002,96002,70002,75002,7500175.900
02 apr 20242,96003,30002,83002,89002,8900293.400
01 apr 20242,67003,12002,64002,96002,9600343.700
28 mar 20242,82002,89002,60002,67002,670086.900
27 mar 20242,80002,89002,73002,86002,860093.100
26 mar 20242,68002,99002,65202,80002,8000170.000
25 mar 20242,62002,78002,55002,72002,7200117.400
22 mar 20242,61002,75002,41002,61002,610065.500
21 mar 20242,83002,92002,60002,67002,6700109.600
20 mar 20243,02003,25002,78002,86002,8600133.000
19 mar 20243,32003,37002,73003,10003,1000340.200
18 mar 20243,46003,70002,85003,40003,4000457.400
15 mar 20242,81003,31002,76003,12003,1200637.100
14 mar 20242,90004,23002,60003,00003,00001.702.800
13 mar 20243,91004,26002,55003,07003,0700845.100
12 mar 20242,02006,00001,93004,46804,468013.746.800
11 mar 20241,86002,02001,86002,02002,020020.900
08 mar 20241,90001,94001,68601,94001,940010.400
07 mar 20241,80701,94001,60001,90001,90004.800
06 mar 20241,90001,93001,82001,93001,93003.200
05 mar 20241,80002,00001,77001,90001,90007.700
04 mar 20241,90001,93001,80001,92001,92004.300
01 mar 20241,94002,00001,80002,00002,000010.700
29 feb 20241,88001,94001,72301,94001,94004.900
28 feb 20241,83001,94001,81001,94001,940011.000
27 feb 20241,88901,89001,52001,88501,88509.900
26 feb 20241,89001,89001,89001,89001,8900400
23 feb 20241,72101,89001,72101,89001,89008.900
22 feb 20241,86101,90001,78001,84001,840011.100
21 feb 20241,86801,92001,84001,86301,86304.900
20 feb 20241,90001,94801,83001,86001,86006.200
16 feb 20241,87001,90001,87001,90001,90002.300
15 feb 20241,96001,96001,85001,90001,90005.300
14 feb 20241,86001,99001,86001,95501,95503.300
13 feb 20241,93001,99001,85001,97001,97004.000
12 feb 20242,00002,00001,98001,98001,9800700
09 feb 20241,91001,99001,88501,99001,99002.800
08 feb 20241,90001,94001,85001,94001,94004.000
07 feb 20241,89001,99001,80001,95901,95909.200
06 feb 20241,80001,97501,80001,89001,890012.100
*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...