IRBT - iRobot Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 202340,0040,4939,9040,1340,13327.300
08 giu 202339,4740,3339,3140,1640,16335.200
07 giu 202338,4339,8138,1939,5239,52429.100
06 giu 202338,1838,1837,6138,1038,10309.700
05 giu 202339,7840,2637,8538,2138,21495.800
02 giu 202338,7940,2838,7939,9839,98507.900
01 giu 202335,5639,4135,5038,7338,731.189.200
31 mag 202334,7736,1934,5935,4535,45751.800
30 mag 202333,5034,7733,3534,7534,75302.400
26 mag 202333,6133,7933,4833,5433,54258.000
25 mag 202334,0034,1233,5533,8733,87294.700
24 mag 202332,7534,8432,6734,0034,00628.400
23 mag 202332,0032,9231,3732,7232,72490.900
22 mag 202332,1632,3031,6531,8031,80419.000
19 mag 202332,8732,8731,4632,0732,07863.300
18 mag 202333,0633,2332,2032,7232,72723.800
17 mag 202333,9234,0033,1133,3033,30556.000
16 mag 202333,7534,0633,5434,0334,03317.200
15 mag 202333,7634,1433,5633,9333,93600.500
12 mag 202334,0834,4033,4933,7533,75703.700
11 mag 202335,4935,6334,1934,2034,20702.100
10 mag 202336,2536,4534,9635,8435,84980.700
09 mag 202337,8238,9837,6638,2838,28423.400
08 mag 202337,5038,1437,2438,1038,10408.600
05 mag 202337,7937,8036,8537,4537,45306.800
04 mag 202338,1738,2837,3937,7937,79283.300
03 mag 202338,3138,8338,0038,1038,10331.100
02 mag 202338,8138,8738,1938,2338,23420.900
01 mag 202339,2439,3838,8538,9238,92325.300
28 apr 202340,1440,2339,2439,3339,33465.800
27 apr 202341,2041,2039,9040,0540,05466.300
26 apr 202342,3542,3540,6541,1041,10706.100
25 apr 202343,4343,6442,9742,9742,97297.700
24 apr 202343,2943,7442,9943,6143,61249.200
21 apr 202343,2043,6243,0243,3943,39246.500
20 apr 202342,1543,2842,0143,2043,20404.600
19 apr 202341,3442,0641,2942,0442,04469.300
18 apr 202341,4441,5541,1441,5141,51262.700
17 apr 202341,7141,7841,1741,3941,39170.800
14 apr 202341,7041,9041,5541,6341,63154.800
13 apr 202341,6141,9941,4441,8141,81194.600
12 apr 202341,6942,0241,5641,7041,70117.100
11 apr 202341,7142,1041,4641,4741,47196.100
10 apr 202341,7241,8841,3441,6841,68203.800
06 apr 202341,8742,1241,6541,7141,71444.500
05 apr 202342,2242,3641,7141,9141,91385.500
04 apr 202343,0543,1142,1542,3542,35302.200
03 apr 202343,5043,5942,9943,1043,10212.400
31 mar 202343,9343,9743,1243,6443,64274.100
30 mar 202343,6344,0043,5643,8243,82145.900
29 mar 202343,0443,5243,0043,5243,52217.600
28 mar 202343,1743,3343,0243,2043,20141.700
27 mar 202343,7543,7543,0843,1043,10200.000
24 mar 202342,9944,1942,7643,6543,65349.600
23 mar 202343,3343,5542,7043,0843,08216.900
22 mar 202343,7244,2543,3143,3143,31263.400
21 mar 202344,3944,9343,7143,8643,86405.800
20 mar 202344,4244,6843,8444,3844,38364.700
17 mar 202344,8445,2544,7144,9544,95792.700
16 mar 202343,8944,9043,7644,7944,79385.500
15 mar 202343,5444,0243,1343,8943,89290.000
14 mar 202344,1744,2243,4943,8443,84312.500
13 mar 202343,4044,0342,8243,7543,75258.300
10 mar 202343,9644,0043,6443,9343,93264.100
09 mar 202343,9644,0343,7543,8943,89320.400
08 mar 202342,6044,0042,6043,9643,96344.700
07 mar 202342,7942,9942,4542,6442,64209.000
06 mar 202342,8943,0042,6142,9042,90261.100
03 mar 202342,0043,2641,8642,8942,89769.600
02 mar 202342,2142,7541,8742,0842,08424.400
01 mar 202341,1042,4440,9542,3642,36766.600
28 feb 202341,8842,0240,9041,0941,09474.900
27 feb 202342,3242,4641,1241,8841,88494.400
24 feb 202341,9942,5041,9942,2742,27360.100
23 feb 202341,9442,2441,5842,2442,24398.300
22 feb 202342,2142,5641,4041,9941,99477.400
21 feb 202341,0041,9040,9741,6741,67397.400
17 feb 202341,8241,8841,0841,1941,19506.900
16 feb 202341,5041,9641,4641,7541,75293.400
15 feb 202340,9941,9940,9541,7341,73601.800
14 feb 202341,7042,4541,1541,3341,33816.200
13 feb 202341,2041,7041,0741,4741,47524.400
10 feb 202341,6941,6941,3141,4641,46350.500
09 feb 202341,9542,3641,5641,7041,70213.700
08 feb 202342,4642,7641,7741,7941,79292.300
07 feb 202342,3742,6742,0042,4642,46315.300
06 feb 202343,0543,2042,0742,3142,31584.500
03 feb 202344,8044,8142,9743,2343,231.168.000
02 feb 202345,4145,7344,5044,8244,82638.800
01 feb 202345,1246,1445,0045,2445,24714.700
31 gen 202345,3145,7644,9945,0045,00624.100
30 gen 202345,3645,6945,1045,1145,11189.600
27 gen 202345,4446,0044,9845,3645,36661.000
26 gen 202346,2346,2345,3045,5845,58409.600
25 gen 202345,7746,4845,7646,0246,02212.800
24 gen 202346,6947,0345,9545,9745,97360.200
23 gen 202345,9146,8545,9146,5946,59344.300
20 gen 202346,7946,7945,6545,8845,88590.000
19 gen 202347,2347,4046,5646,5646,56264.100
18 gen 202348,1548,2547,1447,3447,34334.800
*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...