Italia markets closed

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,23-1,59 (-3,55%)
Alla chiusura: 04:00PM EST
43,23 0,00 (0,00%)
Dopo ore: 05:25PM EST
Periodo di tempo:
03 feb 2022 - 03 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202344,8044,8142,9743,2343,231.167.832
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
17 gen 202347,9948,2447,9348,1248,12172.600
13 gen 202348,0148,4447,7847,9847,98201.800
12 gen 202348,7248,7248,2148,2948,29304.300
11 gen 202348,5248,5548,2948,4748,47208.800
10 gen 202348,3548,5348,2648,4648,46188.600
09 gen 202348,1548,8148,0348,3348,33313.900
06 gen 202348,2748,5948,1248,1748,17357.600
05 gen 202348,4548,6948,3348,4748,47305.600
04 gen 202348,3248,7348,3248,5748,57379.100
03 gen 202348,2248,5047,9248,2648,26256.500
30 dic 202247,9148,3747,7348,1348,13242.300
29 dic 202248,1348,2447,8047,9947,99289.200
28 dic 202248,0048,1647,8148,0948,09187.500
27 dic 202247,5648,0847,5447,9747,97142.000
23 dic 202248,0148,0547,7447,9947,99152.200
22 dic 202247,9048,1447,6847,9647,96265.700
21 dic 202247,5648,0547,5648,0148,01273.800
20 dic 202247,8548,2947,5647,6947,69415.200
19 dic 202247,6748,0347,3047,8147,81409.700
16 dic 202247,0748,0247,0747,9147,911.104.500
15 dic 202247,4447,9947,3347,4347,43555.400
14 dic 202248,5248,6847,2647,4447,44834.700
13 dic 202249,5150,1748,6648,6848,68524.900
12 dic 202249,3849,8649,0749,2549,25311.900
09 dic 202249,8050,3449,5949,5949,59232.500
08 dic 202250,4150,8950,0050,1750,17253.100
07 dic 202251,4951,6950,5050,5350,53626.100
06 dic 202252,6452,7151,2451,6051,60903.300
05 dic 202252,7753,2552,5552,9252,92465.100
02 dic 202251,9052,9051,8252,8852,88265.600
01 dic 202252,1252,7551,6352,2752,27351.000
30 nov 202251,6352,0950,9652,0952,09571.800
29 nov 202251,8951,9751,3251,3651,36350.600
28 nov 202252,2952,2951,7651,8351,83202.500
25 nov 202252,2352,3751,9352,2052,20161.100
23 nov 202252,6852,7852,3452,4652,46169.600
22 nov 202252,7653,0352,3452,4752,47174.000
21 nov 202251,8653,0051,6452,7952,79313.800
18 nov 202252,7952,7951,8451,8951,89388.700
17 nov 202252,4252,8052,0752,4152,41304.500
16 nov 202252,5252,7452,0852,4352,43450.600
15 nov 202253,0053,0052,5252,6752,67472.200
14 nov 202253,1053,3752,4852,6752,67530.400
11 nov 202253,4553,8653,2553,4053,40464.000
10 nov 202254,1454,2553,2453,4553,45691.100
09 nov 202253,7553,9953,5153,6653,66510.600
08 nov 202254,6454,7353,4953,8853,88786.800
07 nov 202254,5655,9354,4855,6555,65410.600
04 nov 202255,3555,4554,4654,5554,55264.400
03 nov 202255,5655,5654,9555,0155,01290.000
02 nov 202256,3656,3955,3655,4555,45543.000
01 nov 202256,7456,7456,3056,5356,53283.100
31 ott 202256,3456,6256,0656,5056,50350.400
28 ott 202256,4156,6556,1456,3456,34222.900
27 ott 202255,9456,3755,8556,3656,36250.300
26 ott 202255,6556,3055,6456,0956,09421.400
25 ott 202256,0956,1755,6655,6655,66200.700
24 ott 202256,2456,2955,8955,9655,96225.600
21 ott 202255,6756,3755,5156,2956,29325.700
20 ott 202255,6155,9955,5155,6955,69194.000
19 ott 202255,8055,9455,5755,6755,67201.900
18 ott 202256,1056,2555,8256,0056,00233.100
17 ott 202256,4456,5355,6555,6855,68401.800
14 ott 202256,6756,6955,9856,0056,00323.400
13 ott 202255,4156,8555,3556,4256,42518.200
12 ott 202255,8056,0255,3955,9855,98562.000
11 ott 202256,2356,2755,4955,6055,60885.900
10 ott 202256,2156,4856,1156,2356,23253.600
07 ott 202256,1456,4656,0656,1956,19383.500
06 ott 202256,1856,4556,0156,2256,22681.200
05 ott 202256,5256,5855,8556,3056,30816.000
04 ott 202256,6756,7956,3856,6156,61556.000
03 ott 202256,4856,7656,2356,4856,48601.000
30 set 202256,9656,9956,2556,3356,33983.800
29 set 202257,0057,3056,8056,9356,931.077.600
28 set 202257,4557,7557,3257,4657,46510.700
27 set 202257,7657,8157,3857,4757,47567.100
26 set 202257,7657,9957,5157,5157,51603.400
23 set 202257,9558,0157,6757,8157,81756.000
22 set 202258,2158,3157,9058,0158,01605.300
21 set 202258,4658,6358,0658,1958,19962.500
20 set 202257,9058,7657,7358,3358,331.976.100
19 set 202257,8558,3757,7858,3058,30841.400
16 set 202258,1758,4257,4057,8257,822.908.900
15 set 202258,3558,4858,1058,1758,17789.600
14 set 202258,4858,4858,2858,3458,34765.200
13 set 202258,5658,6058,2658,4858,48905.300
*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...