Italia markets close in 7 hours 20 minutes

T Stamp Inc. (IDAI)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,4860+0,0059 (+1,23%)
Alla chiusura: 04:00PM EDT
0,4981 +0,01 (+2,49%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20240,49900,49900,46000,48600,486048.500
25 giu 20240,48000,49900,46900,48000,480039.700
24 giu 20240,49800,50300,46800,48700,4870142.400
21 giu 20240,49000,50500,46200,49800,4980123.600
20 giu 20240,50400,55800,46000,49300,4930480.600
18 giu 20240,50000,56000,45400,52000,5200948.400
17 giu 20240,53000,54000,50000,51000,5100284.600
14 giu 20240,51900,54500,51900,52500,525027.200
13 giu 20240,55200,55200,52700,53500,5350109.800
12 giu 20240,55000,56500,51800,55200,5520111.300
11 giu 20240,55000,56600,51100,54000,5400206.400
10 giu 20240,56900,58700,55000,56600,566093.200
07 giu 20240,58000,60000,56000,58700,5870108.000
06 giu 20240,60000,60000,56600,57900,5790101.600
05 giu 20240,57000,62000,56000,60400,6040231.100
04 giu 20240,56900,56900,53900,56300,5630120.100
03 giu 20240,54900,56700,54000,55800,5580122.400
31 mag 20240,55000,57500,53300,55500,5550198.300
30 mag 20240,54900,58000,54000,55200,5520185.600
29 mag 20240,56000,59000,53000,58900,5890112.200
28 mag 20240,57600,59500,52000,56000,5600354.400
24 mag 20240,65300,65300,54000,58500,58501.169.600
23 mag 20240,67500,93000,62000,65200,65204.868.400
22 mag 20240,67800,69000,61000,64900,6490183.300
21 mag 20240,69000,69700,66200,67900,6790131.500
20 mag 20240,65000,71000,65000,68500,6850200.400
17 mag 20240,67200,71500,67200,68000,680072.800
16 mag 20240,69000,73700,67100,67800,6780174.700
15 mag 20240,73500,74000,67000,68000,680095.000
14 mag 20240,75400,77200,72900,74800,748050.300
13 mag 20240,82500,82500,66000,76400,7640170.600
10 mag 20240,83600,87000,78100,80000,800048.900
09 mag 20240,87000,87000,82600,83500,835015.900
08 mag 20240,83200,87000,82500,86000,860024.800
07 mag 20240,84500,86000,83000,84500,845019.900
06 mag 20240,82000,84900,81000,83000,830033.800
03 mag 20240,87000,87000,81000,82500,825048.300
02 mag 20240,81500,88700,81500,83500,8350116.600
01 mag 20240,79000,84000,78500,82000,820085.500
30 apr 20240,78500,81800,77000,77500,775013.100
29 apr 20240,78000,82000,75600,78700,787064.900
26 apr 20240,78700,78700,76300,77000,770023.800
25 apr 20240,76900,78800,73000,76000,760088.900
24 apr 20240,76800,78800,76000,76200,762041.200
23 apr 20240,76000,80500,76000,78300,783043.000
22 apr 20240,81000,81800,75000,78000,7800191.600
19 apr 20240,82000,83700,80300,82000,8200110.500
18 apr 20240,86500,89000,82000,83800,838069.000
17 apr 20240,93000,94000,83600,85000,8500152.700
16 apr 20240,92000,94300,89000,93300,9330132.600
15 apr 20241,00001,00000,91000,93600,9360123.900
12 apr 20240,98000,99900,93000,96200,9620122.200
11 apr 20240,95501,05000,94001,01001,0100278.400
10 apr 20240,95000,97000,94000,96900,969069.600
09 apr 20240,99000,99000,94200,97000,970091.900
08 apr 20240,95001,07000,93000,97900,9790269.800
05 apr 20240,94800,96500,92000,95000,950085.400
04 apr 20240,93000,96700,90000,95000,9500226.000
03 apr 20240,90000,93000,85000,92000,9200191.600
02 apr 20240,96500,96800,89500,90800,9080150.700
01 apr 20240,97000,97900,93000,96800,9680144.800
28 mar 20240,94000,95800,88000,92400,9240242.400
27 mar 20240,89800,95000,89000,94000,9400320.200
26 mar 20240,90000,93200,89000,89000,8900192.400
25 mar 20240,88000,94500,88000,91000,9100164.600
22 mar 20240,87800,99000,86800,87800,8780531.300
21 mar 20240,98500,99000,88500,89400,8940460.200
20 mar 20241,01001,03000,92300,96000,9600471.700
19 mar 20241,08001,09600,99401,01001,0100799.100
18 mar 20241,10001,17001,05001,08001,08001.095.400
15 mar 20241,05001,27001,02001,07001,07001.572.700
14 mar 20241,00001,14000,99001,04001,0400716.900
13 mar 20241,12001,50000,98200,99000,99005.787.200
12 mar 20241,12001,14001,05001,08001,0800369.500
11 mar 20241,14001,14801,06001,11001,1100187.800
08 mar 20241,14001,16001,06001,13001,1300200.600
07 mar 20241,04001,33001,04001,11001,11001.423.500
06 mar 20241,08001,11001,04001,05001,0500145.000
05 mar 20241,09001,10001,04001,08001,0800152.100
04 mar 20241,10001,16001,05001,09001,0900271.300
01 mar 20241,12001,18001,05001,08001,0800289.100
29 feb 20241,18001,22001,04001,08001,0800523.300
28 feb 20241,35001,37001,16001,16001,16001.417.000
27 feb 20241,31001,53001,25201,32001,32001.842.900
26 feb 20241,28001,43001,21001,33001,3300555.900
23 feb 20241,29001,29001,23001,26001,260092.800
22 feb 20241,38001,38001,23201,27501,2750293.800
21 feb 20241,44001,45701,32001,35501,3550149.700
20 feb 20241,40001,50001,35001,45001,4500276.900
16 feb 20241,51002,50001,39001,40001,40002.172.600
15 feb 20241,55001,55001,41001,54001,5400103.600
14 feb 20241,45001,57001,42001,48001,480057.400
13 feb 20241,43001,46001,36001,45001,4500123.200
12 feb 20241,41001,49001,35001,40001,400080.700
09 feb 20241,41501,50001,35001,43001,4300112.200
08 feb 20241,44001,49001,33001,39001,390081.200
07 feb 20241,42001,44001,37001,44001,440029.100
06 feb 20241,45201,45201,36001,39501,395049.600
05 feb 20241,43201,47001,40201,45001,450026.200
02 feb 20241,49001,49001,33001,42001,4200110.000
*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...