Italia markets closed

Intchains Group Limited (ICG)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,35+0,55 (+7,12%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20248,288,357,508,358,351.801
02 mag 20248,308,827,987,997,995.300
01 mag 20247,808,007,617,617,61800
30 apr 20248,058,067,027,027,028.800
29 apr 20248,458,578,088,088,0813.600
26 apr 20249,059,368,488,748,7418.800
25 apr 20249,7510,008,509,059,0516.300
24 apr 20248,8710,308,869,659,6524.800
23 apr 20248,549,378,388,808,8012.600
22 apr 20248,308,308,308,308,30-
19 apr 20248,308,308,308,308,30100
18 apr 20248,108,108,108,108,10-
17 apr 20248,108,108,068,108,10800
16 apr 20248,188,188,108,108,10900
15 apr 20248,258,318,158,318,312.700
12 apr 20248,248,248,248,248,24-
11 apr 20248,248,248,248,248,24200
10 apr 20248,128,128,098,098,09400
09 apr 20248,258,258,028,228,22500
08 apr 20248,238,238,028,028,021.000
05 apr 20248,368,368,208,218,211.700
04 apr 20248,358,358,358,358,35-
03 apr 20248,418,418,358,358,35700
02 apr 20248,528,528,358,358,35300
01 apr 20248,568,568,568,568,56100
28 mar 20248,668,878,288,608,601.300
27 mar 20248,588,588,338,408,401.700
26 mar 20249,159,159,159,159,15-
25 mar 20249,559,559,159,159,151.400
22 mar 20249,609,608,828,828,82500
21 mar 20248,608,608,608,608,60400
20 mar 20249,099,268,908,918,914.500
19 mar 20249,009,009,009,009,00500
18 mar 20249,499,499,499,499,49-
15 mar 20249,499,499,499,499,49-
14 mar 20249,499,499,499,499,49-
13 mar 20249,069,499,069,499,491.600
12 mar 20248,8510,208,859,649,643.600
11 mar 20248,838,838,808,808,80600
08 mar 20248,508,518,508,508,501.100
07 mar 20248,909,188,618,638,632.300
06 mar 20248,769,208,609,199,193.400
05 mar 20248,609,038,609,039,032.800
04 mar 20248,809,108,809,059,054.800
01 mar 20248,549,208,548,918,917.000
29 feb 20249,799,798,458,538,5314.100
28 feb 202410,5011,509,8510,1010,1010.500
27 feb 202410,0010,2510,0010,2510,251.100
26 feb 202410,1010,3010,0610,2510,2513.100
23 feb 20249,4710,109,4610,1010,102.600
22 feb 20249,609,609,609,609,60200
21 feb 20249,609,609,609,609,60700
20 feb 202410,0510,059,519,519,512.400
16 feb 202410,1010,109,6510,0310,036.200
15 feb 202410,0310,0310,0310,0310,03300
14 feb 202410,0210,1510,0210,0310,031.300
13 feb 202410,1710,319,539,539,53700
12 feb 202410,1510,1610,1010,1610,162.300
09 feb 202410,7611,8310,0810,0810,081.200
08 feb 202410,3811,499,8710,9710,974.300
07 feb 202411,2011,7510,4010,9410,942.400
06 feb 20249,2511,859,2510,2210,2211.000
05 feb 20249,1411,318,589,299,2911.900
02 feb 20249,499,499,499,499,49-
01 feb 20249,0210,638,859,499,494.900
31 gen 20249,179,179,179,179,17400
30 gen 20249,099,259,099,179,171.300
29 gen 20249,049,179,049,179,171.300
26 gen 20249,259,258,809,079,074.500
25 gen 20249,209,679,209,509,505.600
24 gen 20249,899,909,759,769,761.800
23 gen 202410,1010,109,889,959,953.300
22 gen 202410,5310,609,7610,2510,2515.500
19 gen 202410,5011,2010,5011,2011,20400
18 gen 202410,8811,209,5511,2011,203.400
17 gen 202412,4012,6410,5011,0011,005.300
16 gen 202412,1112,9012,1112,9012,90500
12 gen 202411,9712,6611,9212,6612,662.800
11 gen 202413,1513,1511,0212,6412,645.300
10 gen 202413,1413,1413,1413,1413,14-
09 gen 202413,5013,5013,0013,1413,143.700
08 gen 202412,5814,2212,5813,6713,677.000
05 gen 202412,6012,6012,6012,6012,60-
04 gen 202412,4012,6012,3512,6012,60800
03 gen 202412,8713,1212,5012,5012,505.600
02 gen 202412,3613,3912,3413,3913,397.800
29 dic 202312,3912,4011,1612,3712,378.000
28 dic 202313,0013,2011,8412,3912,3916.900
27 dic 202313,0313,7012,7113,0013,007.100
26 dic 202313,7413,7513,2513,6913,693.800
22 dic 202313,4413,6913,0113,6913,692.500
21 dic 202313,0513,4913,0013,4613,4617.900
20 dic 202312,2012,9912,2012,7412,744.600
19 dic 202311,2512,1911,2512,1812,185.100
18 dic 202311,3212,9211,1211,7511,7522.200
15 dic 202310,2011,1910,0011,1811,1824.700
14 dic 20239,9910,209,4910,2010,2044.200
13 dic 20239,509,509,409,499,491.500
12 dic 20239,0010,168,139,149,1448.500
11 dic 20238,8011,028,718,938,9347.600
*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...