Italia markets closed

Lottery.com Inc. (LTRY)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,8400-0,0400 (-2,13%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20241,85001,85001,72891,84001,84008.692
16 mag 20241,75001,94101,67001,88001,880081.000
15 mag 20241,80201,81001,66001,68001,680034.300
14 mag 20241,86002,00001,66301,71001,7100104.400
13 mag 20241,63001,79201,60001,78001,7800413.700
10 mag 20241,68001,73201,61001,61001,61008.600
09 mag 20241,77001,80001,70001,71001,71004.500
08 mag 20241,79701,79701,61201,69001,69009.800
07 mag 20241,76001,84001,75001,76001,76006.100
06 mag 20241,85001,86001,80001,80001,800012.300
03 mag 20241,78001,81001,71001,81001,81003.900
02 mag 20241,82001,82001,66501,80001,80008.600
01 mag 20241,59001,82001,59001,82001,820010.600
30 apr 20241,83001,83001,73001,73701,73702.200
29 apr 20241,78001,79001,56601,79001,79003.400
26 apr 20241,82001,85001,59801,77001,770011.400
25 apr 20241,76502,20001,64001,76001,7600143.800
24 apr 20241,92002,02701,80001,86001,86009.600
23 apr 20241,99001,99001,94001,94001,94001.400
22 apr 20241,99001,99001,84401,92001,920010.100
19 apr 20241,87001,96801,87001,88001,88005.800
18 apr 20241,90001,99001,90001,99001,99004.900
17 apr 20241,94002,08501,94001,98001,98003.500
16 apr 20242,02702,09001,93301,96001,960014.700
15 apr 20242,20002,20002,02002,02002,02007.400
12 apr 20242,19002,19502,04002,18002,180013.400
11 apr 20242,02002,23002,02002,19002,190017.900
10 apr 20242,19002,25002,02002,10002,100062.300
09 apr 20242,19002,39002,14002,16002,160045.900
08 apr 20242,25002,25002,10002,20002,20004.400
05 apr 20242,27002,28002,15002,21202,21204.100
04 apr 20242,16002,16002,10002,14002,14004.600
03 apr 20242,17002,39602,05002,24002,240013.000
02 apr 20242,11902,25002,11002,24002,240014.400
01 apr 20242,20002,22502,20002,20002,20002.500
28 mar 20242,05002,34902,05002,23002,230018.000
27 mar 20242,12002,24002,00002,06002,060015.500
26 mar 20242,16002,35002,00002,01002,010033.500
25 mar 20242,34002,34002,10002,24002,24003.400
22 mar 20242,18002,29002,14202,29002,29004.200
21 mar 20242,35002,35002,19202,25002,25006.200
20 mar 20242,33002,33002,11002,24002,240011.500
19 mar 20242,40002,43002,29002,33002,33009.200
18 mar 20242,39502,50802,36002,40002,40004.500
15 mar 20242,45002,59002,37602,37602,376010.100
14 mar 20242,55002,63002,45002,47002,470013.100
13 mar 20242,58702,67002,47102,58002,58003.800
12 mar 20242,51002,68502,51002,64002,64009.500
11 mar 20242,55002,61002,46002,58002,580017.500
08 mar 20242,55202,60002,42002,50002,500015.700
07 mar 20242,65002,65002,47002,56002,560014.900
06 mar 20242,68002,80002,48002,48002,480051.100
05 mar 20242,47002,82002,36002,63002,630050.700
04 mar 20242,40002,65102,30002,55002,550070.800
01 mar 20242,29002,41002,25002,40002,400028.900
29 feb 20242,28002,32002,26002,29002,290011.300
28 feb 20242,28002,47402,28002,32002,32006.000
27 feb 20242,31002,47002,30002,32002,320018.100
26 feb 20242,35002,42002,30002,30602,30608.000
23 feb 20242,25002,37002,24002,31002,31009.300
22 feb 20242,32002,41002,20202,33002,330031.500
21 feb 20242,36002,42002,16002,31502,315027.500
20 feb 20242,63002,65002,36302,43002,430039.000
16 feb 20242,51002,67002,40002,59002,590099.600
15 feb 20242,39003,56002,29602,62002,6200548.200
14 feb 20242,36002,39102,25002,36002,360037.700
13 feb 20242,49002,49002,15302,15302,153068.900
12 feb 20242,32002,55902,30002,40002,400071.200
09 feb 20242,06002,35002,04002,30002,300053.500
08 feb 20242,24002,25001,83002,03002,0300123.700
07 feb 20242,05002,45001,93002,17002,1700499.600
06 feb 20242,03002,13801,97202,08002,08006.100
05 feb 20242,04002,14001,96001,96001,960020.000
02 feb 20242,00002,08001,94001,95101,951026.200
01 feb 20242,18002,23601,92001,97801,978020.500
31 gen 20242,13002,27502,13002,18002,180011.400
30 gen 20242,20002,37602,16002,20802,208018.200
29 gen 20242,20002,37002,02002,20002,200037.500
26 gen 20242,30002,34902,16602,20002,200022.700
25 gen 20242,50002,54002,34002,40002,400010.900
24 gen 20242,42502,61702,42502,45002,450015.800
23 gen 20242,33002,54002,28002,49002,490084.700
22 gen 20242,43002,49002,26002,33002,3300112.300
19 gen 20242,46002,47902,33002,36002,360023.200
18 gen 20242,55002,75002,40102,46002,460041.600
17 gen 20242,43002,58002,30202,58002,580042.800
16 gen 20242,40002,71702,21002,58002,580069.800
12 gen 20242,51002,72302,45602,58002,580056.800
11 gen 20242,68002,71002,34002,55002,550069.100
10 gen 20242,87002,89002,58002,65002,6500103.500
09 gen 20243,35003,35002,82102,87002,8700173.500
08 gen 20243,06003,60003,05003,25003,2500251.500
05 gen 20242,88003,24602,78203,13003,1300255.500
04 gen 20242,89003,02002,83002,91002,910060.500
03 gen 20242,99003,00002,73002,89002,8900139.400
02 gen 20242,71003,30002,66003,02003,0200247.400
29 dic 20232,94003,04502,52002,71002,7100137.000
28 dic 20232,97002,97002,69002,86002,8600110.900
27 dic 20232,72002,99402,50202,82002,8200289.400
26 dic 20233,00003,30002,63002,85002,8500639.800
*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...