Italia markets closed

Ivanhoe Electric Inc. (IE)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,38+0,35 (+2,91%)
Alla chiusura: 04:00PM EDT
12,75 +0,37 (+2,99%)
Dopo ore: 07:35PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202412,1512,5512,0312,3812,38715.900
09 mag 202411,6212,0511,4112,0312,03372.300
08 mag 202411,1411,5810,9911,4911,49536.600
07 mag 202411,0311,4110,9911,2411,24247.200
06 mag 202410,8511,1910,7711,0811,08277.000
03 mag 202410,2910,7710,0710,7610,76544.300
02 mag 202410,2110,229,8210,1310,13409.800
01 mag 202410,1810,469,8410,1310,13461.600
30 apr 202410,8110,8410,0010,1010,10548.800
29 apr 202410,7811,4310,7211,1911,19760.000
26 apr 20249,7010,699,7010,6810,68640.600
25 apr 20249,309,749,129,559,55365.600
24 apr 20249,679,679,199,409,40347.900
23 apr 20249,559,969,529,739,73490.300
22 apr 202410,5610,619,439,709,70493.300
19 apr 202410,5310,8110,4210,6010,60648.700
18 apr 202410,3810,8010,3110,5210,52763.400
17 apr 202410,2410,5510,1610,3910,39542.300
16 apr 202410,4410,4410,0210,2510,25552.700
15 apr 202410,5110,6810,4010,6510,65512.500
12 apr 202410,7510,9510,2910,4610,46607.700
11 apr 202410,3310,629,8810,3410,34574.600
10 apr 202410,3510,3910,0210,2310,23364.700
09 apr 202410,8410,9910,4210,6010,60541.900
08 apr 202410,6911,0810,6610,7910,79844.100
05 apr 202410,4310,709,8310,5810,58580.900
04 apr 202410,5610,8310,3010,5010,50897.400
03 apr 20249,7210,559,7210,3910,39552.900
02 apr 20249,8010,079,669,799,79497.500
01 apr 20249,899,899,509,859,85257.100
28 mar 20249,209,919,209,809,80543.400
27 mar 20248,929,358,899,119,11334.400
26 mar 20248,938,958,808,848,84383.700
25 mar 20248,889,258,858,928,92286.900
22 mar 20248,838,908,778,798,79371.800
21 mar 20248,759,068,688,848,84435.500
20 mar 20248,758,918,588,718,71386.700
19 mar 20248,728,948,608,768,76329.600
18 mar 20249,279,278,858,868,86436.000
15 mar 20248,669,378,669,269,26947.300
14 mar 20249,039,058,658,778,77367.200
13 mar 20248,649,348,649,049,04428.400
12 mar 20248,848,858,648,748,74191.600
11 mar 20248,599,078,598,838,83258.700
08 mar 20249,449,568,678,758,75343.400
07 mar 20248,819,538,819,339,33736.700
06 mar 20247,928,837,898,668,66736.400
05 mar 20247,737,807,587,777,77416.100
04 mar 20247,717,907,417,797,79489.700
01 mar 20247,447,747,327,647,64717.700
29 feb 20247,597,727,297,407,40347.500
28 feb 20247,597,667,357,417,41471.600
27 feb 20247,797,997,687,697,69524.600
26 feb 20247,667,757,467,677,67313.200
23 feb 20247,437,737,437,677,67228.900
22 feb 20247,467,517,297,477,47320.000
21 feb 20247,447,607,417,467,46234.100
20 feb 20247,717,717,437,487,48692.300
16 feb 20247,787,867,597,787,78320.700
15 feb 20247,737,907,657,817,81670.100
14 feb 20248,008,107,597,657,651.125.500
13 feb 20248,248,337,837,907,90424.800
12 feb 20248,518,728,468,558,55257.200
09 feb 20248,178,588,138,568,56372.700
08 feb 20248,198,268,048,148,14241.100
07 feb 20248,328,358,118,198,19281.800
06 feb 20248,208,438,178,288,28278.200
05 feb 20248,418,447,978,188,18700.700
02 feb 20248,728,888,518,588,58353.700
01 feb 20248,498,908,438,898,89416.200
31 gen 20248,618,698,318,368,36740.400
30 gen 20249,109,188,608,658,65605.800
29 gen 20249,209,378,899,209,20820.400
26 gen 20249,229,659,189,189,18523.800
25 gen 20249,329,418,999,179,17634.100
24 gen 20249,239,399,009,239,23646.600
23 gen 20249,209,408,789,009,00859.000
22 gen 20248,389,098,379,049,04349.800
19 gen 20248,358,418,098,318,31391.200
18 gen 20248,318,458,168,288,28336.400
17 gen 20248,458,498,028,288,28672.400
16 gen 20249,199,238,658,668,66466.300
12 gen 20249,069,188,738,918,91472.200
11 gen 20249,269,318,798,868,86701.200
10 gen 20249,599,599,189,279,27497.800
09 gen 20249,709,879,479,529,52476.700
08 gen 20249,9810,119,689,839,83468.200
05 gen 20249,9010,159,909,989,98730.500
04 gen 20249,9710,119,8510,0510,05431.500
03 gen 20249,8810,269,649,939,93643.700
02 gen 202410,1010,239,969,979,97458.300
29 dic 202310,4010,6010,0510,0810,08370.000
28 dic 202310,3910,8810,3910,4710,47297.200
27 dic 202310,3610,5410,2010,5210,52425.400
26 dic 202310,4210,5010,2410,3310,33392.700
22 dic 202310,4010,7310,2310,4710,47322.100
21 dic 202310,4710,4810,1610,4310,43396.400
20 dic 202310,5410,6810,2510,2810,28284.900
19 dic 202310,5110,9010,4410,5610,56437.600
18 dic 202310,9310,9310,2910,4710,47676.500
*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...