MARK - Remark Holdings, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 20200,61000,66000,60000,63000,6300187.700
16 gen 20200,60000,62000,55000,62000,6200110.700
15 gen 20200,55000,61000,55000,57000,5700165.100
14 gen 20200,58000,59000,55000,55000,5500142.600
13 gen 20200,61000,62000,55000,58000,5800122.400
10 gen 20200,61000,62000,59000,60000,6000135.100
09 gen 20200,65000,66000,60000,62000,6200132.100
08 gen 20200,59000,66000,59000,62000,6200283.600
07 gen 20200,60000,65000,58000,58000,5800238.000
06 gen 20200,60000,66000,59000,60000,6000168.200
03 gen 20200,61000,68000,59000,60000,6000510.100
02 gen 20200,53000,63000,52000,62000,6200522.500
31 dic 20190,52000,53000,49000,52000,5200265.600
30 dic 20190,51000,53000,49000,50000,5000610.700
27 dic 20190,45000,49000,45000,49000,4900321.600
26 dic 20190,48000,49000,43000,47000,4700220.700
24 dic 20190,48000,50000,48000,49000,490093.400
23 dic 20190,50000,50000,48000,48000,480081.500
20 dic 20190,50000,52000,49000,50000,5000200.400
19 dic 20190,52000,53000,48000,49000,4900144.200
18 dic 20190,51000,53000,46000,50000,5000591.400
17 dic 20190,58000,58000,50000,50000,5000482.900
16 dic 20190,57000,59000,56000,57000,5700551.000
13 dic 20190,57000,60000,57000,57000,5700169.400
12 dic 20190,60000,61000,57000,58000,5800134.400
11 dic 20190,59000,65000,57000,59000,5900255.300
10 dic 20190,60000,68000,57000,57000,5700608.600
09 dic 20190,58000,61000,58000,59000,5900262.500
06 dic 20190,59000,61000,55000,59000,5900416.200
05 dic 20190,61000,63000,57000,58000,5800326.400
04 dic 20190,65000,65000,61000,62000,6200267.100
03 dic 20190,63000,65000,62000,62000,620091.700
02 dic 20190,71000,74000,61000,63000,6300338.200
29 nov 20190,64000,77000,62000,68000,6800276.800
27 nov 20190,62000,64000,60000,64000,6400134.000
26 nov 20190,60000,62000,60000,62000,620096.100
25 nov 20190,63000,66000,60000,62000,6200120.800
22 nov 20190,66000,67000,64000,65000,650053.500
21 nov 20190,64000,67000,60000,64000,640076.100
20 nov 20190,66000,69000,64000,65000,6500150.800
19 nov 20190,67000,70000,65000,66000,660063.600
18 nov 20190,68000,69000,65000,68000,680048.700
15 nov 20190,74000,74000,65000,67000,6700133.000
14 nov 20190,71000,74000,70000,70000,700041.400
13 nov 20190,73000,84000,62000,69000,6900445.200
12 nov 20190,78000,84000,76000,76000,760080.400
11 nov 20190,81000,84000,77000,77000,770071.800
08 nov 20190,85000,87000,78000,83000,830074.800
07 nov 20190,81000,90000,80000,82000,8200146.100
06 nov 20190,72000,82000,70000,79000,7900262.500
05 nov 20190,69000,74000,69000,72000,720075.100
04 nov 20190,72000,75000,72000,74000,740067.400
01 nov 20190,71000,72000,68000,72000,720063.200
31 ott 20190,70000,73000,68000,72000,720057.100
30 ott 20190,75000,75000,69000,70000,700083.200
29 ott 20190,67000,75000,65000,71000,7100140.700
28 ott 20190,69000,70000,65000,67000,670067.400
25 ott 20190,65000,68000,65000,67000,670061.400
24 ott 20190,68000,70000,63000,63000,6300136.200
23 ott 20190,69000,72000,65000,68000,6800319.900
22 ott 20190,70000,74000,66000,70000,7000123.800
21 ott 20190,75000,79000,67000,72000,7200313.300
18 ott 20190,76000,82000,75000,75000,750037.500
17 ott 20190,79000,82000,77000,79000,790059.400
16 ott 20190,78000,83000,78000,80000,8000104.700
15 ott 20190,80000,83000,78000,79000,7900117.200
14 ott 20190,80000,84000,77000,80000,800066.400
11 ott 20190,76000,84000,76000,83000,8300223.600
10 ott 20190,83000,88000,74000,77000,7700758.500
09 ott 20190,92000,94000,81000,82000,8200558.400
08 ott 20190,98001,00000,92000,92000,9200162.300
07 ott 20190,99001,04000,99000,99000,9900204.300
04 ott 20191,02001,05000,99001,00001,0000104.100
03 ott 20191,04001,08001,00001,00001,0000122.700
02 ott 20191,07001,15001,00001,04001,0400219.000
01 ott 20191,05001,12000,94001,07001,0700498.700
30 set 20191,11001,11001,00001,05001,0500161.800
27 set 20191,15001,21001,04001,11001,1100354.900
26 set 20191,14001,20001,11001,16001,1600222.400
25 set 20191,13001,21001,02001,12001,1200553.900
24 set 20191,16001,20001,10001,14001,1400174.800
23 set 20191,24001,27001,15001,16001,1600407.400
20 set 20191,20001,30001,10001,28001,2800358.900
19 set 20191,26001,33001,10001,19001,1900663.500
18 set 20191,25001,32001,09001,25001,2500552.900
17 set 20191,20001,36001,18001,25001,2500872.000
16 set 20191,10001,20001,07001,20001,2000517.300
13 set 20191,05001,10001,05001,09001,0900375.900
12 set 20191,03001,06000,99001,05001,0500293.100
11 set 20190,96001,05000,90001,02001,0200470.500
10 set 20190,95001,00000,89000,99000,9900407.500
09 set 20191,01001,11000,90000,94000,9400602.400
06 set 20190,97001,00000,86000,98000,9800507.900
05 set 20190,95001,04000,82000,96000,9600550.200
04 set 20190,99001,19000,84000,91000,91002.496.200
03 set 20190,82000,97000,81000,94000,9400500.600
30 ago 20190,85000,86000,74000,83000,8300242.700
29 ago 20190,80000,85000,79000,83000,8300373.900
28 ago 20190,76000,80000,71000,77000,7700701.800
27 ago 20190,64000,78000,64000,74000,7400820.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità