Italia markets open in 4 hours 19 minutes

InterCure Ltd. (INCR)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,3200+0,1300 (+4,08%)
Alla chiusura: 04:00PM EDT
3,4200 +0,10 (+3,01%)
Dopo ore: 07:38PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 20243,25003,39903,18003,32003,320047.600
07 mag 20243,46003,46002,89003,22003,2200138.600
06 mag 20243,35003,72003,32003,62003,6200163.300
03 mag 20243,12003,15003,00003,12003,120082.000
02 mag 20243,00003,10002,99003,08003,080089.300
01 mag 20243,12003,13002,84002,96002,9600250.100
30 apr 20242,65003,03002,62002,92002,9200230.800
29 apr 20242,68002,68002,61002,62002,620013.800
26 apr 20242,61002,70002,61002,66002,660011.900
25 apr 20242,69002,69002,63002,64002,640012.400
24 apr 20242,56002,78002,56002,67002,670027.300
23 apr 20242,55002,62002,52002,60002,600027.300
22 apr 20242,50002,54002,47102,53002,530030.100
19 apr 20242,54002,57002,45002,53002,53009.600
18 apr 20242,48002,59002,46002,59002,590025.500
17 apr 20242,37002,40002,34002,36002,360010.200
16 apr 20242,43002,44002,37002,37002,370013.300
15 apr 20242,49002,50002,40002,45002,450099.500
12 apr 20242,43002,46002,34002,36002,360028.100
11 apr 20242,44002,49002,43002,43002,430020.300
10 apr 20242,42002,58002,41002,45002,450068.900
09 apr 20242,63002,65002,57002,58002,580022.800
08 apr 20242,62002,69002,61002,69002,690043.300
05 apr 20242,53002,59002,52102,54502,545037.700
04 apr 20242,65002,72002,53002,53002,530084.000
03 apr 20242,62002,92002,46002,72002,7200292.200
02 apr 20242,73002,73002,61002,66002,660084.100
01 apr 20242,86002,88002,58002,68002,6800139.900
28 mar 20242,55002,75002,54002,71002,7100163.400
27 mar 20242,53002,55002,21002,53002,530086.900
26 mar 20242,50002,60002,45002,55002,550075.800
25 mar 20242,51002,61002,46002,55002,5500184.600
22 mar 20242,30002,58002,29002,54002,5400352.300
21 mar 20242,30002,31502,19002,27002,270045.600
20 mar 20242,10002,29002,09002,29002,2900130.900
19 mar 20242,00002,04001,97002,00002,000026.500
18 mar 20241,95002,06401,92001,99001,990083.900
15 mar 20241,76001,86001,75001,85001,850073.500
14 mar 20241,81001,81001,66001,75001,75009.600
13 mar 20241,76001,83001,74001,80001,800026.400
12 mar 20241,74001,78001,68001,78001,780080.900
11 mar 20241,82001,83001,79001,83001,830027.400
08 mar 20241,90001,90001,86001,88001,88007.500
07 mar 20241,90001,90001,85001,88001,880045.000
06 mar 20241,93001,94001,88001,88001,880015.800
05 mar 20241,92001,96001,88001,95001,950026.200
04 mar 20242,00002,00001,95001,98001,980026.800
01 mar 20241,99002,00001,94301,98001,980022.700
29 feb 20242,03002,03001,93001,95001,950033.700
28 feb 20241,94002,00001,94002,00002,000033.700
27 feb 20241,90001,97001,90001,95501,955033.000
26 feb 20241,96002,04001,85001,91001,910080.900
23 feb 20241,81001,90001,80001,89001,890042.800
22 feb 20241,86001,87701,79001,81001,810028.200
21 feb 20241,95001,95001,79001,93001,9300128.300
20 feb 20241,89002,03001,89002,03002,0300107.900
16 feb 20241,77001,80001,72001,80001,8000105.300
15 feb 20241,62001,75001,61001,73001,730042.100
14 feb 20241,61001,63001,57001,59001,590046.000
13 feb 20241,67001,67801,62001,66001,660037.000
12 feb 20241,63001,81001,63001,79001,7900137.800
09 feb 20241,51001,56001,51001,56001,560025.400
08 feb 20241,52001,56001,48001,51001,510043.100
07 feb 20241,51001,62901,51001,58001,5800126.800
06 feb 20241,36001,47001,35001,45001,4500126.700
05 feb 20241,24001,28001,21001,26001,2600303.400
02 feb 20241,21001,26001,20001,20001,2000520.600
01 feb 20241,25001,28001,20001,20001,2000175.800
31 gen 20241,25001,27001,18001,18001,1800353.900
30 gen 20241,22001,24001,18001,20001,200085.700
29 gen 20241,24001,26901,21001,23001,2300127.000
26 gen 20241,29001,29001,22001,22001,220060.000
25 gen 20241,30001,31001,22001,22001,220061.100
24 gen 20241,29001,31001,23001,26001,260055.500
23 gen 20241,35001,35001,22501,25001,2500363.100
22 gen 20241,38001,38001,30001,33001,330072.700
19 gen 20241,38001,42001,35101,42001,420010.300
18 gen 20241,44001,45901,32201,36001,360030.000
17 gen 20241,44001,44001,40001,41001,410010.600
16 gen 20241,48001,48001,39501,47001,470024.800
12 gen 20241,49001,52901,47001,47001,470030.000
11 gen 20241,49001,53001,44001,48001,480056.500
10 gen 20241,54001,56001,49001,56001,560073.700
09 gen 20241,37001,44801,35001,39001,390040.600
08 gen 20241,33001,38001,31001,32001,320035.100
05 gen 20241,35001,35901,32001,34001,340020.200
04 gen 20241,32001,36001,30401,36001,360033.000
03 gen 20241,32001,32001,24001,26501,265023.000
02 gen 20241,30001,33901,30001,30401,304046.200
29 dic 20231,24001,29001,24001,29001,290032.300
28 dic 20231,26001,28001,24001,24001,240068.600
27 dic 20231,26001,28001,23001,25001,250039.900
26 dic 20231,30001,30601,21001,23001,230036.400
22 dic 20231,36001,36001,26001,34001,340053.500
21 dic 20231,32001,32001,28001,28001,280014.800
20 dic 20231,28001,30701,26001,28001,280067.200
19 dic 20231,25001,25601,18001,23001,230073.400
18 dic 20231,26001,27001,24001,25001,250025.700
15 dic 20231,27001,27001,19001,22001,220019.700
14 dic 20231,24001,26001,22001,23001,230043.400
*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...