Italia markets open in 4 hours 39 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
38,22+0,29 (+0,76%)
Alla chiusura: 04:00PM EST
37,95 -0,27 (-0,71%)
Dopo ore: 07:55PM EST
Periodo di tempo:
06 dic 2022 - 06 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202338,3038,5037,8238,2238,22442.300
05 dic 202336,3238,2936,3037,9337,93707.000
04 dic 202337,1837,5036,0336,8536,85714.000
01 dic 202336,0936,9835,6036,7836,78603.400
30 nov 202336,1036,6735,8636,1136,11693.600
29 nov 202335,3136,9434,7136,2436,241.289.700
28 nov 202335,3035,6034,2535,4835,481.782.400
27 nov 202342,1042,1431,1334,3534,358.061.100
24 nov 202338,5941,8937,3941,4841,487.325.300
22 nov 202329,6630,2829,6429,8329,83153.200
21 nov 202330,2130,5029,5029,5229,52148.800
20 nov 202330,4831,2530,1530,5230,52308.100
17 nov 202330,6230,8230,2930,4830,48203.300
16 nov 202330,9430,9430,3430,4830,48144.200
15 nov 202330,2531,6030,2530,9930,99461.600
14 nov 202328,8530,3428,8530,0130,01314.300
13 nov 202328,6029,1828,4528,4928,49214.900
10 nov 202329,0529,1028,2328,6028,60446.800
09 nov 202329,7529,9229,0529,1229,12425.300
08 nov 202330,0030,2529,2730,1630,16678.800
07 nov 202332,0632,1631,4531,5131,51248.900
06 nov 202332,3532,5631,8532,0632,06274.000
03 nov 202332,8933,2332,3532,3732,37184.800
02 nov 202332,4732,8432,2932,4032,40251.900
01 nov 202332,8433,0232,0532,2432,24204.300
31 ott 202333,0033,1032,6532,9332,93170.200
30 ott 202333,5534,5232,7732,7832,78334.600
27 ott 202333,5733,8433,2033,5133,51232.800
26 ott 202334,5534,8133,4933,5633,56353.300
25 ott 202334,6335,2234,6334,7034,70311.100
24 ott 202335,1335,7134,5334,7534,75246.000
23 ott 202336,1536,4535,1235,1235,12374.300
20 ott 202337,4537,4635,5836,1536,15440.700
19 ott 202337,0037,8136,9037,2937,29175.800
18 ott 202338,0338,2437,0337,0337,03181.300
17 ott 202338,3838,6938,1238,1438,14167.700
16 ott 202338,5038,6938,2938,3938,39203.100
13 ott 202338,4038,7038,0038,2738,27182.300
12 ott 202337,5138,2837,2237,7237,72153.500
11 ott 202338,4138,7637,7137,7137,71125.900
10 ott 202337,8038,5937,8038,4938,49151.000
09 ott 202336,9038,2336,6737,9937,99171.800
06 ott 202336,7437,2836,5037,1237,12190.100
05 ott 202338,2138,8136,8436,8936,89213.300
04 ott 202337,9338,7037,9338,1438,14224.600
03 ott 202338,8239,0337,7737,9137,91187.700
02 ott 202337,9038,9037,7138,8038,80193.500
29 set 202339,5539,5737,7537,9037,90210.100
28 set 202339,3739,6639,1639,2839,28186.300
27 set 202338,0039,7437,7539,2839,28321.200
26 set 202337,5537,9837,3237,8537,85374.800
25 set 202337,0937,7137,0137,6837,68140.000
22 set 202337,2937,7537,1037,3037,30150.800
21 set 202337,0937,8536,9137,3237,32223.000
20 set 202337,6438,2936,9437,3237,32286.100
19 set 202335,5137,8235,2337,6037,60336.800
18 set 202335,0135,5434,3335,4935,49409.000
15 set 202335,3635,5034,8935,1035,10503.200
14 set 202335,4635,7734,9435,3135,31180.500
13 set 202335,2236,0235,1135,3935,39354.100
12 set 202335,7536,2535,2035,4535,45225.900
11 set 202335,8436,3235,5035,8035,80337.900
08 set 202337,0937,3036,2936,3436,34261.900
07 set 202336,5837,3736,2837,1837,18328.600
06 set 202337,6937,6936,1637,0437,04426.500
05 set 202338,0438,7137,7937,7937,79243.500
01 set 202338,9839,2938,1738,7738,77196.300
31 ago 202338,8039,4138,3638,8938,89282.000
30 ago 202338,7939,2638,6638,8838,88165.800
29 ago 202339,4039,4238,8038,9938,99303.800
28 ago 202339,0639,5039,0639,4339,43262.100
25 ago 202338,0639,3137,8039,1139,11187.300
24 ago 202337,7038,2237,1838,0338,03175.900
23 ago 202338,2738,6937,6637,7437,74175.500
22 ago 202336,9938,6236,9538,3738,37238.200
21 ago 202337,1237,4736,6037,1337,13174.300
18 ago 202336,6937,0036,6536,9736,97179.600
17 ago 202337,0037,6036,7336,9936,99216.000
16 ago 202337,1537,9836,6037,1837,18220.400
15 ago 202337,0437,5536,6037,4937,49200.100
14 ago 202337,5337,6237,0737,2537,25209.800
11 ago 202338,8539,0837,4237,7337,73319.900
10 ago 202338,7039,2138,5939,0539,05168.300
09 ago 202339,2840,1738,4838,8838,88392.400
08 ago 202338,6539,1938,3038,6738,67532.100
07 ago 202339,0539,2938,6539,0839,08208.300
04 ago 202338,7339,1438,4239,0539,05214.100
03 ago 202339,0039,4138,5938,7238,72155.000
02 ago 202339,7440,1338,7039,0339,03281.000
01 ago 202339,7640,0939,5139,9439,94250.700
31 lug 202339,7240,3139,7140,0040,00245.000
28 lug 202338,9440,1138,9039,5539,55306.800
27 lug 202339,8640,3638,9038,9438,94540.200
26 lug 202340,5641,0239,6840,0040,00470.400
25 lug 202343,0143,0140,1040,4640,462.414.300
24 lug 202347,4247,5946,6546,9046,90234.500
21 lug 202348,3148,3147,3147,4247,42262.600
20 lug 202348,0048,2647,4647,9647,96258.200
19 lug 202350,4951,4948,7748,7748,77562.500
18 lug 202349,6750,6149,2350,4050,40349.300
*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...