Italia markets closed

Infobird Co., Ltd (IFBD)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
4,3900+0,0400 (+0,92%)
Alla chiusura: 04:00PM EDT
4,3400 -0,05 (-1,14%)
Dopo ore: 07:50PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20244,35004,50604,25704,39004,390083.200
27 mar 20244,30004,38004,10004,35004,3500118.400
26 mar 20244,55004,70404,20004,23004,2300147.700
25 mar 20244,70004,97004,55004,55004,5500163.100
22 mar 20244,90005,00004,70004,75004,7500202.000
21 mar 20244,99005,31604,91705,04005,0400249.700
20 mar 20245,29005,41004,90004,90004,9000357.200
19 mar 20244,59005,80004,59005,51005,5100390.000
18 mar 20245,41005,55304,59004,97004,9700272.100
15 mar 20245,90006,05005,42005,47005,4700263.300
14 mar 20245,95006,20005,60005,96005,9600539.300
13 mar 20245,69006,45005,69005,90005,9000556.500
12 mar 20246,15006,16005,55205,63005,6300475.800
11 mar 20246,17006,80006,00106,23006,2300511.400
08 mar 20245,98007,00005,94606,48006,4800521.300
07 mar 20246,00006,63705,46806,45006,45001.259.500
06 mar 20246,56008,40005,75007,63007,63009.686.600
05 mar 20244,81005,39004,40005,23005,2300677.900
04 mar 20246,00006,00004,12004,78004,7800607.700
04 mar 20241:8 Frazionamento azionario
01 mar 20245,60007,47205,20006,24006,2400959.350
29 feb 20247,34407,34405,93605,98405,9840594.363
28 feb 20248,80009,52007,76008,04008,04001.049.650
27 feb 202447,120054,64008,320010,240010,24006.939.100
26 feb 202432,080033,920017,920022,080022,0800102.450
23 feb 202424,400032,480024,000030,240030,2400319.025
22 feb 202416,800025,600016,560023,680023,6800641.900
21 feb 202415,600016,912014,000016,000016,000069.500
20 feb 202413,120015,840012,000015,600015,600091.063
16 feb 202412,560017,440010,960015,040015,0400831.913
15 feb 20249,600015,59207,760011,760011,76002.767.863
14 feb 20246,72007,66406,60007,44007,440019.600
13 feb 20246,96006,96006,48806,52806,52804.650
12 feb 20246,84007,60006,34406,96006,960015.213
09 feb 20247,60007,60006,88006,99206,992012.713
08 feb 20245,60807,89605,60807,60007,600057.450
07 feb 20245,74405,96005,28005,56005,560014.313
06 feb 20246,16006,16005,69605,96005,96005.675
05 feb 20246,80007,12006,01606,16006,160021.738
02 feb 20248,08009,44006,88006,96006,960056.150
01 feb 20247,60009,92007,36008,08008,0800147.138
31 gen 20244,800010,96004,480010,880010,8800576.100
30 gen 20244,69605,28004,61605,04005,040057.238
29 gen 20244,01606,00003,44005,55205,5520184.925
26 gen 20244,12004,12003,89603,97603,97605.313
25 gen 20244,30404,30403,52003,84003,840011.775
24 gen 20244,32004,32003,88004,20804,208021.325
23 gen 20243,92004,32003,60004,24004,240035.225
22 gen 20243,60003,84003,60003,60803,60809.125
19 gen 20243,84003,99203,68803,76003,76007.963
18 gen 20243,70404,00003,70404,00004,000015.988
17 gen 20244,00004,15203,76004,12004,120028.125
16 gen 20244,39204,39204,01604,08004,080027.113
12 gen 20244,25604,39204,16804,32004,320014.300
11 gen 20244,56004,62404,16004,32004,320030.038
10 gen 20244,64004,68004,24004,36804,368033.050
09 gen 20244,64804,96004,40004,64004,640044.375
08 gen 20244,64005,12004,64004,96004,960036.663
05 gen 20244,83204,94404,60804,76004,760049.213
04 gen 20245,74405,74404,56004,90404,9040116.013
03 gen 202412,880013,92005,28006,12006,1200783.800
02 gen 20249,760011,28008,160011,040011,040062.563
29 dic 20239,200012,32008,720010,480010,4800769.950
28 dic 20237,56808,40007,36007,84007,840039.125
27 dic 20236,88007,56806,88007,56007,560017.938
26 dic 20237,76807,88006,64007,28007,280052.788
22 dic 20238,24008,64007,76808,08008,080056.050
21 dic 20238,96008,96008,36008,48008,480043.600
20 dic 202310,800011,04008,40009,17609,1760172.575
19 dic 202312,800015,84009,76009,92009,92001.972.325
18 dic 202310,640010,992010,640010,840010,8400187.500
15 dic 202310,640010,800010,480010,720010,72001.925
14 dic 202311,040011,040010,000010,560010,56001.625
13 dic 202310,320010,40009,768010,400010,40002.138
12 dic 202310,736010,736010,000010,320010,32004.388
11 dic 202311,120011,120010,800010,960010,96002.900
08 dic 202310,960011,040010,560010,880010,88002.213
07 dic 202311,040011,040010,560010,960010,96004.675
06 dic 202310,720011,200010,720010,960010,96004.475
05 dic 202312,720012,720010,320010,880010,880016.613
04 dic 202313,120013,528012,640012,640012,64004.975
01 dic 202313,920014,160012,960013,120013,120014.288
30 nov 202313,600015,040012,800014,640014,640035.888
29 nov 202312,560014,240012,560013,040013,040019.313
28 nov 202312,320013,144012,320012,640012,64008.288
27 nov 202313,600013,600012,480012,800012,80007.850
24 nov 202312,960013,600012,560012,960012,96007.100
22 nov 202314,800014,800012,480013,360013,360012.100
21 nov 202313,600014,960013,040014,720014,720016.150
20 nov 202312,080014,720011,760013,200013,200044.163
20 nov 20231:20 Frazionamento azionario
17 nov 202316,000016,320014,400016,160016,160012.349
16 nov 202316,000016,640014,400016,320016,320015.226
15 nov 202316,480017,120015,360016,480016,48003.152
14 nov 202315,520017,280015,200017,120017,12008.016
13 nov 202316,320017,120015,040016,000016,00004.844
10 nov 202316,480017,440015,360016,640016,64001.704
09 nov 202316,320017,600014,880016,960016,96004.209
08 nov 202318,560018,560016,800017,120017,12002.423
07 nov 202319,200019,200017,600017,760017,76001.947
*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...