Italia markets closed

Investar Holding Corporation (ISTR)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,98-0,27 (-1,77%)
Alla chiusura: 04:00PM EDT
14,98 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202415,1615,2814,9114,9814,9887.200
03 lug 202415,3915,3915,2515,2515,2520.400
02 lug 202415,1515,3915,1515,3515,35127.400
01 lug 202415,3915,3915,0015,2215,2273.300
01 lug 20240.1 Dividendo
28 giu 202415,6915,7315,3015,4015,301.268.200
27 giu 202415,2715,5115,2715,5015,40100.300
26 giu 202414,9215,3114,8415,2515,1558.800
25 giu 202414,8115,1314,7514,9114,8127.400
24 giu 202414,7415,0414,6014,8114,7127.400
21 giu 202414,7414,8214,6114,6314,5373.400
20 giu 202414,8715,1914,7014,7414,6432.700
18 giu 202414,7015,2714,7014,9514,8547.200
17 giu 202415,0515,0514,9114,9914,8933.700
14 giu 202415,1515,3115,0015,0014,9044.700
13 giu 202415,2015,3715,1215,1215,0226.100
12 giu 202415,3315,5015,2115,2315,1339.100
11 giu 202415,2715,4215,1115,1215,0230.100
10 giu 202415,2915,4315,2715,2715,1718.900
07 giu 202415,4215,4815,3415,3415,2426.700
06 giu 202415,6715,6715,4115,4115,3118.500
05 giu 202415,6015,7415,4115,5015,4039.800
04 giu 202415,7015,9415,5515,6015,5026.300
03 giu 202415,8515,9915,6415,8115,7122.800
31 mag 202415,8715,9815,8115,8515,7521.500
30 mag 202415,9515,9515,7015,7315,6331.300
29 mag 202415,7516,0615,6715,7415,6429.700
28 mag 202416,0416,2215,8115,8615,7624.400
24 mag 202416,0016,0615,8515,8915,7919.500
23 mag 202416,0916,1515,8515,9115,8121.200
22 mag 202416,0616,1916,0116,0115,9118.500
21 mag 202416,2016,2016,0016,0715,9720.800
20 mag 202416,2016,2616,0716,0815,9825.800
17 mag 202416,0916,3416,0216,0715,9727.700
16 mag 202416,4516,4516,1516,1616,0630.100
15 mag 202416,3016,4016,1016,2416,1321.100
14 mag 202416,4816,4816,2516,2616,1516.500
13 mag 202416,4816,5816,2316,2516,1420.800
10 mag 202416,4416,5716,0416,2816,1725.100
09 mag 202416,3616,4116,2516,3516,2426.500
08 mag 202416,3716,4616,3116,3616,2520.800
07 mag 202416,3416,5016,3416,3616,2579.200
06 mag 202416,3016,3916,3016,3416,2319.000
03 mag 202416,4716,6416,3116,3416,2315.700
02 mag 202416,5116,6916,3016,3016,1927.100
01 mag 202416,6416,7016,5416,5516,4425.100
30 apr 202416,6416,7416,5016,6816,5759.700
29 apr 202416,4616,9716,3716,6816,5799.900
26 apr 202416,3516,4516,2016,2916,1817.100
25 apr 202416,1016,2916,1016,2616,1516.800
24 apr 202416,1516,3216,1516,2316,1224.900
23 apr 202416,0316,6616,0316,2716,1616.400
22 apr 202415,9216,4915,9216,1016,0028.300
19 apr 202415,6515,9715,6515,7215,6222.400
18 apr 202415,6715,8815,5115,7015,6032.600
17 apr 202415,7715,7915,6115,6615,569.000
16 apr 202415,7615,7615,5015,6815,5815.300
15 apr 202415,5015,7615,4015,7215,6220.900
12 apr 202415,7015,7415,5015,7015,6013.100
11 apr 202415,5815,6715,4115,6615,5620.200
10 apr 202415,9015,9315,5615,5615,4614.300
09 apr 202415,9916,0415,8715,9715,8721.900
08 apr 202416,0516,1615,9015,9715,868.100
05 apr 202415,9016,1615,9015,9315,837.600
04 apr 202416,1916,5015,9316,0515,958.400
03 apr 202416,3016,3416,0516,0515,9513.000
02 apr 202416,3816,4216,1616,2016,0921.600
01 apr 202416,3216,4916,3016,3516,2452.500
28 mar 202416,3916,6516,2716,3616,2519.600
28 mar 20240.1 Dividendo
27 mar 202416,2416,4316,1916,4016,199.900
26 mar 202416,2316,2516,1516,2016,009.500
25 mar 202416,2416,2516,1016,2516,059.800
22 mar 202416,3316,3616,1016,2216,0211.100
21 mar 202416,3716,3716,1416,2216,0220.200
20 mar 202415,4416,0115,4316,0015,8037.200
19 mar 202415,5115,6715,4315,4515,2619.000
18 mar 202415,8915,8915,5115,5115,328.500
15 mar 202415,7015,8715,3715,5115,3219.400
14 mar 202415,9216,0615,5715,5715,3730.800
13 mar 202416,0916,1315,9216,0015,806.500
12 mar 202415,9615,9815,6815,9115,7129.100
11 mar 202416,0516,0916,0016,0015,807.900
08 mar 202416,3416,3415,9216,0515,8516.100
07 mar 202416,2716,2715,9216,0715,8725.100
06 mar 202416,4516,4915,9716,0915,8920.700
05 mar 202415,8616,4915,8516,4916,2831.400
04 mar 202415,8416,0915,7515,8615,6615.600
01 mar 202415,7816,1415,7015,7515,5539.800
29 feb 202415,9616,1115,6115,9515,7543.800
28 feb 202416,1016,2915,8415,9215,7229.500
27 feb 202416,3016,3016,1616,1815,9814.200
26 feb 202416,3716,3816,1316,2516,0529.000
23 feb 202416,4016,4916,3816,3816,1731.500
22 feb 202416,6016,6516,4916,4916,2816.700
21 feb 202416,7016,7516,5016,6116,4050.400
20 feb 202416,7916,9816,7616,8116,6017.000
16 feb 202416,9816,9916,8016,9816,7734.200
15 feb 202416,8417,0016,7416,9816,7725.500
14 feb 202416,8316,8316,6316,7516,5410.800
*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...