Italia markets close in 3 hours 59 minutes

Largo Inc. (LGO)

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,9100-0,0400 (-2,05%)
Alla chiusura: 04:00PM EDT
1,9500 +0,04 (+2,09%)
Dopo ore: 07:37PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20241,92002,01001,89001,91001,910077.200
24 giu 20241,80002,00001,69001,95001,950049.200
21 giu 20242,02002,03001,96001,96001,960018.800
20 giu 20241,83002,09001,83002,04002,0400177.100
18 giu 20241,81001,92001,81001,82001,820067.200
17 giu 20241,87001,90001,85001,87001,870054.500
14 giu 20241,98001,99001,85001,93001,930086.500
13 giu 20241,95002,07001,95001,97001,970085.100
12 giu 20241,93001,99001,82001,96001,9600101.600
11 giu 20241,86001,92001,82001,89001,890051.700
10 giu 20241,96001,97001,90001,90001,900048.800
07 giu 20242,07002,08001,98001,99001,990070.700
06 giu 20242,14002,14002,02002,09002,090082.400
05 giu 20242,08002,13002,00002,13002,130059.000
04 giu 20242,19002,19002,00002,06002,060096.800
03 giu 20242,21002,22002,10002,16002,1600107.000
31 mag 20242,22002,30002,10002,21002,2100174.900
30 mag 20241,97002,24001,97002,23002,2300186.900
29 mag 20241,95002,05001,91002,00002,000082.100
28 mag 20242,12002,17001,87001,94001,9400170.800
24 mag 20241,93002,10001,92002,05002,0500287.200
23 mag 20241,90001,95001,77001,94001,9400177.300
22 mag 20241,81001,87001,77001,85001,8500115.500
21 mag 20241,80001,83001,73001,81001,810098.400
20 mag 20241,57001,92001,57001,80001,8000505.100
17 mag 20241,68001,68001,55001,62001,6200193.200
16 mag 20241,61001,67001,57001,67001,6700114.700
15 mag 20241,68001,72001,60001,62001,620050.100
14 mag 20241,63001,69001,55001,63001,630050.300
13 mag 20241,60001,60001,53001,59001,590021.500
10 mag 20241,67001,70001,53001,58001,580044.100
09 mag 20241,66001,68001,55001,65001,650044.500
08 mag 20241,63001,66001,54001,56001,560035.000
07 mag 20241,70001,77001,62001,67001,670030.600
06 mag 20241,69001,74001,68001,73001,730053.400
03 mag 20241,66001,68001,60001,67001,670023.300
02 mag 20241,55001,63001,51001,63001,630028.800
01 mag 20241,61001,65001,55001,59001,590035.700
30 apr 20241,52001,64001,51001,60001,600046.000
29 apr 20241,63001,67001,50001,56001,5600127.800
26 apr 20241,48001,63001,48001,60001,600060.400
25 apr 20241,53001,54001,47001,50001,500033.400
24 apr 20241,45001,54001,45001,53001,530021.000
23 apr 20241,45001,51001,44001,49001,490073.700
22 apr 20241,46001,47001,39001,46001,460055.700
19 apr 20241,42001,49001,39001,46001,460021.800
18 apr 20241,49001,49001,38001,40001,400035.000
17 apr 20241,44001,49001,38001,44001,440054.400
16 apr 20241,41001,46001,38001,43001,430048.100
15 apr 20241,56001,58001,40001,43001,4300132.500
12 apr 20241,56001,57001,51001,54001,540054.900
11 apr 20241,64001,64001,52001,56001,560056.400
10 apr 20241,66001,67001,55001,56001,560090.200
09 apr 20241,55001,66001,54001,65001,650080.900
08 apr 20241,56001,57001,51001,55001,550035.800
05 apr 20241,54001,56001,50001,54001,540045.700
04 apr 20241,68001,69001,55001,55001,550076.900
03 apr 20241,59001,61001,55001,59001,590096.900
02 apr 20241,67001,67001,55001,60001,600079.700
01 apr 20241,67001,69001,64001,67001,670028.700
28 mar 20241,57001,71001,56001,65001,650099.700
27 mar 20241,52001,57001,50001,56001,560054.400
26 mar 20241,60001,60001,50001,51001,510098.700
25 mar 20241,56001,65001,50001,54001,540084.100
22 mar 20241,58001,74001,50001,58001,5800226.300
21 mar 20241,74001,78001,62001,66001,6600108.600
20 mar 20241,67001,78001,63001,75001,7500131.200
19 mar 20241,79001,81001,65001,69001,6900128.600
18 mar 20241,83001,84001,73001,75001,7500215.300
15 mar 20241,82001,90001,78001,79001,790024.100
14 mar 20241,92001,92001,77001,82001,820060.900
13 mar 20241,85001,92001,81001,91001,910034.600
12 mar 20241,76001,89001,75001,81001,810027.300
11 mar 20241,74001,79001,71001,78001,780097.400
08 mar 20241,82001,83001,70001,71001,7100114.000
07 mar 20241,80001,88001,78001,82001,820028.300
06 mar 20241,83001,88001,78001,80001,800060.500
05 mar 20241,80001,97001,80001,83001,8300171.200
04 mar 20241,82001,83001,76001,79001,790043.400
01 mar 20241,85001,85001,77001,80001,800058.800
29 feb 20241,83001,88001,76001,81001,810046.300
28 feb 20241,85001,99001,77001,80001,800066.900
27 feb 20241,93001,95001,84001,85001,850070.600
26 feb 20241,93001,98001,90001,96001,960025.800
23 feb 20241,92002,00001,88001,98001,980025.500
22 feb 20241,92001,98001,86001,96001,960034.300
21 feb 20241,99002,06001,90001,93001,930038.000
20 feb 20241,94002,07001,94001,95001,950037.300
16 feb 20241,97002,08001,97002,03002,030050.700
15 feb 20241,99002,02001,92001,95001,950030.900
14 feb 20242,06002,12001,92001,94001,9400102.800
13 feb 20241,99002,05001,84001,98001,9800103.600
12 feb 20241,80002,11001,80002,02002,0200120.200
09 feb 20241,85001,90001,78001,79001,7900210.800
08 feb 20241,90001,92001,86001,86001,860025.400
07 feb 20241,91001,98001,86001,87001,870016.800
06 feb 20241,92001,99001,85001,92001,920043.700
05 feb 20242,02002,02001,85001,85001,850081.500
02 feb 20242,00002,05001,96001,98001,980024.500
01 feb 20242,00002,08001,99002,00002,000061.900
*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...