Italia markets closed

Limbach Holdings, Inc. (LMB)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
56,93+0,21 (+0,37%)
Alla chiusura: 04:00PM EDT
57,45 +0,52 (+0,91%)
Dopo ore: 06:03PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202457,0358,8755,8456,9356,93616.900
27 giu 202455,3457,5355,3456,7256,7277.800
26 giu 202457,1057,7755,5956,2656,26126.200
25 giu 202457,4158,0556,4857,9357,9396.300
24 giu 202454,1057,3153,6656,9556,95110.200
21 giu 202454,9355,2553,5454,0654,06150.600
20 giu 202457,4957,7954,2655,1455,1489.800
18 giu 202454,8257,8254,0257,0957,0991.600
17 giu 202455,3756,3453,1054,4754,47141.600
14 giu 202459,0859,0856,0956,2256,22120.100
13 giu 202459,5060,1258,1959,7659,76127.400
12 giu 202458,9960,4857,4059,6559,65156.000
11 giu 202456,2457,6855,5456,9956,99182.600
10 giu 202457,1158,0056,4556,8656,86114.100
07 giu 202456,6458,0955,5157,3957,3998.700
06 giu 202455,6157,3055,5656,8756,87120.700
05 giu 202453,7656,1253,2855,7755,7779.100
04 giu 202455,0455,0452,9154,0154,01164.600
03 giu 202457,8858,6855,4855,6355,63104.300
31 mag 202458,8059,2555,9457,0857,08104.400
30 mag 202458,3159,9657,7058,8058,80111.300
29 mag 202457,7958,3557,1357,6457,6471.100
28 mag 202458,1758,6357,2158,4358,43136.600
24 mag 202456,6858,8256,2258,0158,01132.500
23 mag 202457,2958,1555,2855,9055,90256.800
22 mag 202453,4656,4552,0055,9555,95361.400
21 mag 202449,5853,9449,3553,5353,53260.000
20 mag 202447,6648,7247,4248,5048,50104.900
17 mag 202448,7148,7147,2247,7447,74163.600
16 mag 202450,2550,5648,3648,3648,36124.900
15 mag 202450,5051,0649,9750,6650,66188.500
14 mag 202450,4750,8149,5950,1750,17189.300
13 mag 202451,7052,0849,7550,4750,47269.000
10 mag 202448,0851,7647,8051,3951,39160.800
09 mag 202447,7249,1543,7847,6747,67404.700
08 mag 202448,1748,6547,9348,3848,38197.700
07 mag 202446,3048,6046,3048,2148,21335.000
06 mag 202445,6546,9745,6546,4746,47101.900
03 mag 202445,4346,3444,9045,3145,31127.500
02 mag 202446,1346,1344,4244,8544,85100.400
01 mag 202445,1346,2044,2845,4345,43119.900
30 apr 202446,1546,9645,2945,3345,33135.700
29 apr 202444,7446,7644,3646,1946,19238.500
26 apr 202443,0544,7243,0044,4544,45151.700
25 apr 202441,2343,1041,0342,8742,87228.000
24 apr 202442,2542,9941,9642,5142,51119.700
23 apr 202439,6342,3039,6342,2142,21117.800
22 apr 202439,5240,2138,8739,7739,7776.400
19 apr 202439,7240,7338,7039,3139,31294.900
18 apr 202439,2941,5539,2840,0240,02114.600
17 apr 202440,0240,6439,2639,3239,32173.700
16 apr 202438,7539,6938,3939,3039,3067.300
15 apr 202439,0340,2038,9239,0239,0290.600
12 apr 202440,2941,1739,3339,5339,53101.500
11 apr 202439,5140,6739,2240,6440,6491.200
10 apr 202439,3740,6838,0339,6039,60162.200
09 apr 202441,0041,3239,7040,9140,91147.300
08 apr 202443,1443,1440,7841,0641,06252.400
05 apr 202440,6543,7040,6543,0543,05141.200
04 apr 202442,0242,3840,5940,6040,6073.900
03 apr 202439,9841,7239,9741,4741,4780.400
02 apr 202441,0141,0139,7940,5140,5193.400
01 apr 202441,4442,7341,4341,4441,44107.000
28 mar 202441,6142,3740,8641,4241,42229.500
27 mar 202442,6743,0640,6041,6141,61196.300
26 mar 202442,2242,9141,8142,3742,37155.300
25 mar 202443,4043,4041,9742,2942,2987.900
22 mar 202443,9944,5243,0543,0643,06112.500
21 mar 202444,2444,8543,3244,4344,43137.600
20 mar 202441,5744,3241,3543,9443,94155.800
19 mar 202441,6542,2639,8541,7241,72162.500
18 mar 202441,9943,8741,4342,2942,29257.700
15 mar 202441,3743,3341,0041,2541,25639.400
14 mar 202444,8046,4739,5641,6741,671.060.900
13 mar 202450,5051,0048,4749,7649,76233.600
12 mar 202449,0450,5748,7449,6249,62211.000
11 mar 202450,9850,9847,5448,8548,85143.400
08 mar 202450,2952,6550,2951,2451,24105.700
07 mar 202449,4150,4148,7349,6249,62165.300
06 mar 202452,0952,1948,2648,7048,70230.500
05 mar 202451,8552,9650,7551,7651,76295.700
04 mar 202451,7452,9150,6751,8551,85173.000
01 mar 202449,6951,2648,8250,9850,98138.300
29 feb 202449,3750,4448,8249,2449,24130.400
28 feb 202447,1549,5647,1048,2448,24265.300
27 feb 202446,1047,9046,1047,7247,72156.600
26 feb 202442,5846,5542,3346,0046,00193.600
23 feb 202440,0542,4639,9842,1942,19197.100
22 feb 202441,8942,1340,3640,4540,45125.400
21 feb 202442,0842,0940,5641,4241,42124.600
20 feb 202443,6543,6542,0742,4342,43142.300
16 feb 202444,6845,6043,2844,4844,4877.700
15 feb 202445,2045,9144,0245,2245,22107.900
14 feb 202442,9544,7742,4244,7744,7789.000
13 feb 202442,6443,2240,0142,1742,17246.700
12 feb 202444,8245,3644,2244,5144,51130.300
09 feb 202442,9344,9742,9344,8144,81111.000
08 feb 202442,1543,8142,1442,9042,9081.500
07 feb 202442,7142,7642,0242,3442,34111.000
06 feb 202442,5342,8241,7242,5642,56123.100
*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...