Italia markets closed

Indonesia Energy Corporation Limited (INDO)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
4,2100+0,3500 (+9,07%)
Alla chiusura: 04:00PM EDT
4,1518 -0,06 (-1,38%)
Dopo ore: 07:50PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20243,95004,28003,88004,21004,2100350.275
02 mag 20243,99004,12003,71003,86003,8600635.000
01 mag 20244,20004,53003,95003,95003,9500725.600
30 apr 20244,14005,05004,05004,15004,15003.528.900
29 apr 20244,15004,52504,05004,26004,2600604.200
26 apr 20244,34004,70004,21004,35004,35001.138.100
25 apr 20244,31004,48003,95004,14004,14001.077.900
24 apr 20244,24004,85004,24004,41004,41001.744.600
23 apr 20244,09004,55003,99004,24004,24001.101.900
22 apr 20244,37004,67003,97004,19004,19001.796.800
19 apr 20244,12005,46004,12005,03005,030016.165.600
18 apr 20243,63004,78003,61004,08004,08003.899.300
17 apr 20244,25004,49003,75003,79003,79001.973.900
16 apr 20245,24005,99004,56504,69004,69006.714.300
15 apr 20244,91006,65004,12006,08006,080033.055.800
12 apr 20242,96005,94002,96004,94004,940056.339.200
11 apr 20242,85002,90002,74002,74002,7400136.200
10 apr 20242,60003,10002,51002,90002,9000329.500
09 apr 20242,79002,86002,58002,60002,600086.700
08 apr 20242,99003,01002,72002,75002,7500140.800
05 apr 20242,80003,07002,55003,03003,0300318.600
04 apr 20242,63002,85002,31002,78002,7800293.200
03 apr 20242,83002,83002,61002,66002,6600176.400
02 apr 20242,72003,23002,72002,87002,8700636.000
01 apr 20242,18203,05002,09002,82002,8200350.400
28 mar 20242,15002,18002,12002,16002,160021.300
27 mar 20242,15502,17002,08502,13002,130025.300
26 mar 20242,15002,19902,09002,12002,120028.700
25 mar 20242,16002,18902,08002,18002,180042.600
22 mar 20242,16002,25902,08002,18002,180025.600
21 mar 20242,17002,20002,14502,20002,200019.700
20 mar 20242,27002,29002,19002,20002,200049.300
19 mar 20242,35002,39002,30002,30002,300027.600
18 mar 20242,23002,35002,14002,34002,340050.200
15 mar 20242,12002,25002,12002,24002,240045.200
14 mar 20242,18002,27102,05002,11002,110034.200
13 mar 20242,11002,24002,05002,17002,1700116.700
12 mar 20242,11002,15002,03002,14002,140043.300
11 mar 20242,15002,20002,10002,16002,160027.500
08 mar 20242,13002,26002,08502,13002,130042.200
07 mar 20242,23002,28002,20002,21002,210020.500
06 mar 20242,30002,30002,20002,26002,260037.400
05 mar 20242,31002,33002,16002,25002,250035.500
04 mar 20242,34002,37002,29002,29602,296022.000
01 mar 20242,28002,38002,28002,34002,340021.400
29 feb 20242,37002,37002,22002,28002,280045.100
28 feb 20242,38002,43002,32402,35002,350030.300
27 feb 20242,42002,45002,35002,41002,410022.500
26 feb 20242,40002,48602,35002,38002,380041.000
23 feb 20242,47002,50002,39002,40002,400028.000
22 feb 20242,49002,51002,42002,47002,470057.100
21 feb 20242,51002,54602,48002,51002,510015.800
20 feb 20242,58002,60002,50002,50002,500022.000
16 feb 20242,62502,62502,56002,60302,603021.200
15 feb 20242,56002,61202,51902,61002,610033.500
14 feb 20242,55002,62602,45002,49002,490043.600
13 feb 20242,56002,58002,54002,54002,540023.100
12 feb 20242,64002,64002,58002,58002,580023.200
09 feb 20242,61002,66002,59002,59002,590025.400
08 feb 20242,58002,68002,58002,64202,642017.400
07 feb 20242,59002,67002,53202,58202,582021.400
06 feb 20242,66002,66002,57002,59002,590011.700
05 feb 20242,67002,68002,57002,60002,600037.100
02 feb 20242,62002,62002,50002,50002,500065.600
01 feb 20242,60002,69002,53002,58002,580024.800
31 gen 20242,71002,71002,59002,59202,592024.400
30 gen 20242,63002,74102,61002,70202,702031.400
29 gen 20242,67002,69002,57202,60002,600024.700
26 gen 20242,69002,70002,60002,62002,620043.800
25 gen 20242,66002,72002,63002,68002,680047.300
24 gen 20242,68802,69002,63002,68502,685017.200
23 gen 20242,70002,72902,63002,65002,650016.200
22 gen 20242,62002,74502,60002,67002,670025.000
19 gen 20242,63002,76302,61002,65002,650023.000
18 gen 20242,67002,73002,60002,62002,620046.300
17 gen 20242,67002,78202,62002,62002,620047.300
16 gen 20242,85002,88702,69502,70002,700058.600
12 gen 20242,87002,91302,82002,90002,900075.100
11 gen 20242,84002,84002,68002,76002,760019.600
10 gen 20242,81002,87002,65002,81002,810036.900
09 gen 20242,82002,89802,60002,82002,820050.900
08 gen 20242,90002,93002,81802,91002,910027.000
05 gen 20242,95002,95002,82802,95002,950026.200
04 gen 20242,95002,96002,82802,94002,940037.500
03 gen 20242,79002,95002,77102,95002,950042.700
02 gen 20242,84002,85002,73002,77002,770031.400
29 dic 20232,89002,91002,69002,71002,710062.500
28 dic 20232,80002,95002,80002,87002,870065.200
27 dic 20232,79002,88002,76002,79002,790041.700
26 dic 20232,75002,95002,69302,85002,850082.000
22 dic 20232,75002,80002,65002,75002,750026.200
21 dic 20232,66002,78002,60002,74002,740053.100
20 dic 20232,81002,85002,62002,62002,620041.100
19 dic 20232,59002,83002,59002,79002,790078.200
18 dic 20232,65002,78002,58802,63902,639080.300
15 dic 20232,65002,68002,59002,59002,590028.300
14 dic 20232,58002,80002,58002,61002,610044.000
13 dic 20232,49002,61002,48302,60002,600036.100
12 dic 20232,53002,58002,42002,52002,5200104.700
11 dic 20232,63002,65002,50502,58002,580032.000
*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...