Italia markets open in 4 hours 43 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,95+0,82 (+7,37%)
Alla chiusura: 04:00PM EDT
11,89 -0,06 (-0,50%)
Dopo ore: 07:27PM EDT
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 202411,1312,0710,9611,9511,951.084.300
22 lug 202410,3511,1610,1011,1311,131.016.800
19 lug 202410,3310,5410,1010,2410,24797.500
18 lug 202411,1311,3010,2510,3610,36829.000
17 lug 202411,3311,8310,9211,2311,231.109.400
16 lug 202410,9011,7410,8111,5211,521.500.800
15 lug 20249,4810,789,0010,6810,681.892.400
12 lug 20248,959,668,839,519,511.366.900
11 lug 20248,898,958,578,888,88873.800
10 lug 20248,708,898,498,588,581.232.000
09 lug 20248,788,788,448,688,68591.200
08 lug 20248,549,118,488,828,82977.100
05 lug 20248,858,858,368,638,63617.900
03 lug 20248,739,028,738,898,89401.800
02 lug 20248,829,008,658,738,731.482.500
01 lug 20249,059,368,758,858,85654.900
28 giu 20249,009,358,909,119,111.815.800
27 giu 20248,439,048,289,039,03696.500
26 giu 20248,268,648,238,478,47728.200
25 giu 20248,788,788,208,248,241.357.500
24 giu 20249,149,248,878,878,87981.900
21 giu 20249,089,419,089,109,101.457.800
20 giu 20249,289,549,039,079,07998.200
18 giu 20249,579,849,169,409,40733.800
17 giu 20249,139,649,109,649,64684.300
14 giu 20249,089,258,909,219,211.267.600
13 giu 20249,8810,009,119,229,22729.900
12 giu 202410,0010,589,719,849,841.338.200
11 giu 20248,999,738,909,679,671.393.200
10 giu 20249,249,529,069,109,101.343.300
07 giu 20249,749,969,519,539,531.043.300
06 giu 20249,9110,079,699,999,991.162.400
05 giu 20249,4010,029,309,999,99895.400
04 giu 20249,009,668,959,619,611.418.100
03 giu 20249,8610,349,249,279,272.115.300
31 mag 20249,6810,109,559,619,611.881.400
30 mag 20249,219,879,119,569,56735.900
29 mag 20249,429,619,189,369,36679.200
28 mag 202410,0210,269,509,569,56784.200
24 mag 20249,6410,089,529,939,931.744.900
23 mag 202410,3610,369,459,639,631.345.700
22 mag 202410,0011,009,8010,4410,441.700.400
21 mag 202410,7610,7910,2210,2410,24919.400
20 mag 202410,7611,3410,7110,9210,921.075.300
17 mag 202411,3611,6510,6310,8410,841.284.500
16 mag 202410,9411,3710,5611,2111,212.160.600
15 mag 202413,0013,0110,6610,9910,992.644.800
14 mag 202414,0214,5112,4012,7512,754.544.300
13 mag 202411,5513,8711,5513,4013,404.674.000
10 mag 202411,4711,5510,9011,2211,221.469.300
09 mag 202410,8611,6710,3511,4011,402.733.400
08 mag 20249,3311,109,1810,9210,926.225.300
07 mag 20249,239,408,989,029,021.648.600
06 mag 20249,509,508,979,139,131.117.400
03 mag 20249,109,478,959,439,431.182.200
02 mag 20248,739,248,588,908,901.268.000
01 mag 20248,508,948,358,568,561.706.000
30 apr 20248,298,688,148,568,561.789.400
29 apr 20247,908,497,788,468,462.004.100
26 apr 20246,897,946,777,797,791.897.000
25 apr 20246,746,916,486,886,881.545.400
24 apr 20246,987,046,766,846,84817.000
23 apr 20246,697,196,606,896,891.364.200
22 apr 20247,237,236,716,746,741.788.100
19 apr 20247,247,537,077,247,241.451.000
18 apr 20247,057,487,027,257,251.080.400
17 apr 20247,197,607,007,037,031.485.500
16 apr 20247,427,547,127,147,142.184.600
15 apr 20247,847,917,417,587,582.787.200
12 apr 20249,009,017,827,857,852.869.300
11 apr 20249,529,779,089,099,091.896.100
10 apr 20249,909,919,029,209,202.302.900
09 apr 20249,8910,769,7310,2210,223.039.500
08 apr 20248,8710,198,759,969,963.611.300
05 apr 20248,609,348,308,848,842.487.500
04 apr 20248,258,917,868,708,703.755.500
03 apr 20248,009,347,628,158,156.314.700
02 apr 20248,308,327,888,008,00994.500
01 apr 20248,808,808,268,478,47776.100
28 mar 20248,608,808,458,768,761.115.700
27 mar 20247,928,657,868,598,591.750.000
26 mar 20248,008,267,827,827,821.257.900
25 mar 20248,178,297,907,957,951.384.600
22 mar 20248,348,357,978,198,191.989.900
21 mar 20248,678,928,378,408,402.529.200
20 mar 20248,758,808,518,608,601.862.200
19 mar 20249,129,268,798,838,831.943.400
18 mar 20249,969,979,119,219,212.313.300
15 mar 20249,2010,049,209,999,997.401.500
14 mar 20249,739,739,199,349,342.273.800
13 mar 20249,8210,279,669,799,791.670.500
12 mar 202410,6910,699,869,869,862.812.400
11 mar 202410,2910,7510,2810,7010,701.866.700
08 mar 202410,5010,9110,2610,4210,421.377.000
07 mar 202410,2910,4410,0710,3910,391.264.000
06 mar 202410,3310,4610,0210,2910,291.485.800
05 mar 202410,6510,6510,1510,2010,201.701.800
04 mar 202410,9311,0110,4610,7510,752.983.700
01 mar 202411,2811,4710,9111,2011,201.785.600
29 feb 202411,4112,7911,3411,4111,412.708.900
*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...