Italia markets closed

Ichor Holdings, Ltd. (ICHR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
38,20-0,06 (-0,16%)
Alla chiusura: 04:00PM EDT
38,20 0,00 (0,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202439,3639,3637,7938,2038,20320.592
02 mag 202438,1438,6337,6938,2638,26241.600
01 mag 202438,3539,1937,3737,6537,65237.300
30 apr 202439,5940,2838,7138,7838,78253.200
29 apr 202439,2240,0439,0139,9639,96174.700
26 apr 202438,6839,5938,1339,3539,35158.500
25 apr 202437,2538,5937,0838,1538,15205.300
24 apr 202438,0938,6237,0237,5437,54317.500
23 apr 202436,1837,8236,1837,5437,54155.200
22 apr 202437,0037,2735,7736,1736,17196.600
19 apr 202438,9238,9236,3136,8736,87379.200
18 apr 202437,8238,3837,2437,5837,58323.700
17 apr 202439,2739,3338,0738,2038,20335.700
16 apr 202438,1939,5137,6239,2939,29300.100
15 apr 202439,2339,4837,7938,0838,08191.300
12 apr 202438,6939,2838,5638,9038,90194.500
11 apr 202438,5139,5037,8039,4339,43258.900
10 apr 202438,6639,2737,8638,2938,29226.600
09 apr 202440,5840,6138,9139,8139,81268.000
08 apr 202438,5138,6538,0338,3838,38171.700
05 apr 202437,9138,2137,5737,9937,99118.700
04 apr 202439,3539,7637,5237,8037,80248.500
03 apr 202437,4039,0937,4038,5138,51290.700
02 apr 202437,8138,1737,1838,0038,00481.100
01 apr 202438,6139,6038,1038,4238,42282.300
28 mar 202438,8138,9838,2338,6238,62238.800
27 mar 202438,4338,9937,8638,6738,67172.500
26 mar 202438,0438,5537,6337,8737,87233.400
25 mar 202436,9938,5136,8637,6337,63266.500
22 mar 202437,2537,9436,7737,2937,29393.900
21 mar 202438,0039,1337,1737,5037,50669.500
20 mar 202436,3337,5936,0037,2537,25249.000
19 mar 202436,0036,9035,8236,4436,44366.700
18 mar 202437,0037,5036,3636,5036,50434.400
15 mar 202436,5537,6036,0136,9236,92996.300
14 mar 202437,4037,5636,5036,9036,901.996.200
13 mar 202439,0541,4937,6137,7437,74563.800
12 mar 202442,4042,7241,5942,6842,68108.800
11 mar 202442,4242,5941,0542,2342,23138.000
08 mar 202444,3144,5443,0743,1843,18133.300
07 mar 202444,2645,2143,9244,0344,03184.400
06 mar 202443,6144,3543,2043,6843,68160.100
05 mar 202442,8944,1442,1942,9442,94135.500
04 mar 202444,3844,5843,0943,3743,37205.800
01 mar 202443,0344,3742,3744,1044,10210.600
29 feb 202443,5743,5742,0942,8042,80247.800
28 feb 202442,5442,9941,6542,5742,57167.900
27 feb 202443,6744,5443,3143,3543,35887.900
26 feb 202443,1444,1343,1443,6043,60279.600
23 feb 202444,4144,4142,5943,1243,12231.800
22 feb 202444,1845,2543,2844,4144,41330.900
21 feb 202440,8242,7240,5042,6742,67304.100
20 feb 202443,9744,5941,0641,3241,32263.500
16 feb 202445,4146,4344,8345,0045,00410.900
15 feb 202444,2245,6643,2245,4845,48515.600
14 feb 202442,3244,0640,7043,8343,83254.600
13 feb 202441,0442,6540,6941,4441,44275.200
12 feb 202442,8443,9242,6243,2643,26272.400
09 feb 202440,9042,9640,8142,9042,90381.700
08 feb 202438,8041,3438,4641,2041,20437.800
07 feb 202437,2939,2633,9038,9038,90497.100
06 feb 202437,6338,4236,6137,6737,67407.600
05 feb 202437,6138,4637,1537,7237,72204.100
02 feb 202436,7338,0536,6837,7237,72195.500
01 feb 202436,3437,2935,8037,1137,11253.700
31 gen 202437,2238,0036,1036,2036,20319.100
30 gen 202437,6537,9437,3237,7637,76219.500
29 gen 202436,7538,0636,4738,0438,04170.900
26 gen 202437,6537,8036,5536,9936,99146.600
25 gen 202438,8339,1537,2237,8237,82341.900
24 gen 202438,7939,8437,9038,1438,14450.000
23 gen 202437,8838,3837,2838,2038,20381.400
22 gen 202436,2337,6836,2337,5037,50204.400
19 gen 202436,0136,7335,1536,0136,01405.900
18 gen 202433,4235,7433,3635,5335,53407.700
17 gen 202432,7232,7231,6432,6032,60146.100
16 gen 202432,5033,4332,2733,3033,30172.000
12 gen 202432,2932,6832,0132,3532,35112.800
11 gen 202432,4132,6231,3031,9431,94153.600
10 gen 202433,0233,5031,9032,5432,54131.400
09 gen 202431,4033,1031,1532,8032,80159.600
08 gen 202432,3033,1631,2831,7431,74207.700
05 gen 202431,7332,3931,5532,2932,29131.400
04 gen 202432,7732,7731,9131,9531,95235.700
03 gen 202432,9033,2132,3132,8132,81262.000
02 gen 202433,1533,6432,7233,3333,33186.900
29 dic 202334,4534,4533,3833,6333,63208.900
28 dic 202334,2034,7234,2034,6134,61114.800
27 dic 202334,8234,9034,1334,3434,3498.400
26 dic 202333,8334,7933,8334,5534,55135.100
22 dic 202333,1334,4833,1333,7433,74235.900
21 dic 202332,1032,8931,9132,8332,83161.100
20 dic 202331,8133,2031,2531,2831,28186.000
19 dic 202331,7432,3630,8632,0932,09159.200
18 dic 202331,1231,5630,2831,5131,51174.000
15 dic 202331,7632,3630,7530,9130,91576.100
14 dic 202329,3031,6228,6531,3731,37328.700
13 dic 202327,4728,5326,9128,4828,48182.900
12 dic 202327,4627,7026,9527,6627,66124.800
11 dic 202327,1427,6626,7427,4227,42166.200
*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...