Italia markets closed

Jeffs' Brands Ltd (JFBR)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,6480+0,3380 (+109,03%)
Alla chiusura: 04:00PM EDT
0,4700 -0,18 (-27,47%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20240,36000,73000,31500,64800,648037.089.200
16 mag 20240,31600,38000,29000,31000,31006.724.500
15 mag 20240,23100,31800,22500,29900,29906.050.700
14 mag 20240,23400,24900,21600,22600,2260828.300
13 mag 20240,26000,26400,23200,24600,2460566.800
10 mag 20240,23000,29900,22500,26700,26702.467.600
09 mag 20240,23300,26700,21400,24500,24502.669.700
08 mag 20240,21300,23900,20200,21200,21202.181.300
07 mag 20240,21400,22200,17000,21500,2150912.000
06 mag 20240,23400,25000,21100,22200,22201.674.600
03 mag 20240,26100,45000,22200,25000,250015.521.300
02 mag 20240,26900,27400,25400,26100,261073.500
01 mag 20240,27000,27500,24700,26500,265047.700
30 apr 20240,27000,27500,26800,27500,275025.800
29 apr 20240,27900,28000,26300,26900,269055.900
26 apr 20240,26500,30300,25900,26300,2630254.200
25 apr 20240,25100,27500,24400,25600,2560165.700
24 apr 20240,26800,27800,24000,25500,2550178.700
23 apr 20240,27700,29000,24400,27500,2750256.000
22 apr 20240,30000,31000,27300,28500,2850219.700
19 apr 20240,30200,32000,29100,29800,298078.500
18 apr 20240,31300,31500,30500,31100,3110112.500
17 apr 20240,31500,32600,30800,30800,3080189.800
16 apr 20240,31000,32000,30500,31000,3100154.900
15 apr 20240,32000,32000,31000,31100,311081.300
12 apr 20240,31700,32500,31000,31400,314083.000
11 apr 20240,32000,32900,31000,32600,3260340.500
10 apr 20240,34000,35000,31600,33900,339065.800
09 apr 20240,36300,36300,34000,34200,3420169.600
08 apr 20240,35600,37400,35000,36300,363098.300
05 apr 20240,36900,37000,35100,35800,3580119.400
04 apr 20240,35100,36800,34600,35600,3560180.700
03 apr 20240,37500,37500,34200,35900,3590194.100
02 apr 20240,39200,40000,36500,37200,3720293.000
01 apr 20240,40000,43600,37200,41000,4100829.100
28 mar 20240,38800,40400,34000,37000,3700210.200
27 mar 20240,42900,42900,34000,40000,4000354.200
26 mar 20240,41300,42500,39000,41000,4100235.900
25 mar 20240,38600,43100,38100,42000,4200349.700
22 mar 20240,36000,44100,36000,39500,3950890.500
21 mar 20240,36900,37900,34300,37000,3700154.300
20 mar 20240,34500,36500,33000,36000,3600352.700
19 mar 20240,32000,38400,32000,34600,3460404.900
18 mar 20240,40500,41500,29400,35000,35001.014.900
15 mar 20240,42000,44000,39000,41900,41901.101.800
14 mar 20240,43500,43500,37000,40300,40301.137.000
13 mar 20240,42600,43400,38100,40000,4000951.800
12 mar 20240,60000,61500,40000,42400,42402.931.000
11 mar 20241,45001,45000,58000,62100,62102.328.100
08 mar 20241,60001,60001,24001,56001,560011.200
07 mar 20241,70001,74001,59001,59001,59005.000
06 mar 20241,80001,80001,58001,63001,63006.300
05 mar 20241,81001,90201,67801,80001,80003.700
04 mar 20241,70001,70001,62101,70001,70005.100
01 mar 20241,55001,69001,55001,69001,69004.700
29 feb 20241,79001,79001,54101,59501,59506.500
28 feb 20241,80001,80001,69001,71001,71005.900
27 feb 20241,61001,72001,61001,72001,72001.500
26 feb 20241,82001,82001,63001,68001,680011.900
23 feb 20241,81001,90001,76001,87001,87002.700
22 feb 20241,70001,92001,61001,92001,920016.400
21 feb 20242,21002,21001,70001,70001,7000111.600
20 feb 20242,30902,30902,22002,27002,27009.100
16 feb 20242,42002,49302,13002,19002,190022.700
15 feb 20242,29002,59702,29002,41002,41007.900
14 feb 20242,32202,38002,28002,28002,28004.200
13 feb 20242,52002,52002,27002,33002,330015.700
12 feb 20242,39002,60002,39002,52002,52003.400
09 feb 20242,66002,75502,38002,39002,390036.100
08 feb 20242,93002,93002,71502,71502,71501.600
07 feb 20242,96002,98002,60002,73002,730032.200
06 feb 20243,16003,16002,90002,93002,930011.100
05 feb 20243,14003,16002,99003,05003,050012.400
02 feb 20243,18003,39803,14003,21003,2100113.900
01 feb 20243,41003,41003,11203,29003,290025.200
31 gen 20243,12003,37803,12003,36003,360010.700
30 gen 20243,20003,38003,15003,25003,25008.200
29 gen 20243,10003,24003,00003,24003,240011.900
26 gen 20243,20003,25003,03003,10003,100026.500
25 gen 20243,34003,58003,00003,11003,1100136.400
24 gen 20243,25003,45003,25003,37003,370052.000
23 gen 20243,24003,58003,23003,23003,230073.600
22 gen 20243,33003,43003,22003,25003,250025.400
19 gen 20243,40003,59003,23003,41003,410046.600
18 gen 20243,64003,73003,37003,45003,450030.200
17 gen 20243,51003,77003,39003,73003,730022.700
16 gen 20243,46003,78003,36003,52003,520092.800
12 gen 20243,49003,74003,32003,45003,450044.200
11 gen 20243,28003,88003,25003,48003,4800121.600
10 gen 20243,46003,46003,25003,40003,400030.100
09 gen 20243,32003,63503,30003,31003,310034.400
08 gen 20243,71003,75003,30003,42003,420059.300
05 gen 20243,70004,02003,57203,72003,7200248.800
04 gen 20244,26005,29003,33003,84003,84008.615.700
03 gen 20242,43003,29002,26003,15003,1500787.600
02 gen 20242,85002,85002,46002,52002,5200301.900
29 dic 20233,22003,53003,03003,05003,050033.700
28 dic 20233,13003,36003,03003,29003,290036.600
27 dic 20233,30003,36003,07003,09003,090024.700
26 dic 20233,30003,30003,12303,27003,270013.300
*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...