MARK - Remark Holdings, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 20203,18003,20002,68003,00003,000043.890.248
03 giu 20202,42003,21002,25003,05003,050060.878.300
02 giu 20202,48002,48002,13002,24002,240025.063.600
01 giu 20202,60002,68002,40002,41002,410021.185.600
29 mag 20202,50002,95002,33002,64002,640044.437.700
28 mag 20203,43003,49002,67002,97002,970072.881.900
27 mag 20203,34003,56002,97003,40003,400092.733.800
26 mag 20202,90003,09002,58002,87002,870086.147.200
22 mag 20201,86002,34001,79002,26002,260056.296.300
21 mag 20201,88001,95001,72001,86001,860016.109.500
20 mag 20201,82001,94001,77001,88001,880024.585.900
19 mag 20201,70001,95001,61001,76001,760039.802.300
18 mag 20201,49001,85001,35001,74001,740045.989.900
15 mag 20201,45001,61001,21001,30001,300024.322.400
14 mag 20201,42001,65001,35001,39001,390041.610.300
13 mag 20201,98002,00001,65001,74001,740055.144.200
12 mag 20202,26002,68001,61001,88001,8800232.925.400
11 mag 20201,15001,95001,11001,79001,7900214.721.800
08 mag 20201,02001,18000,98001,04001,040074.768.700
07 mag 20200,85001,07000,78000,93000,930073.312.400
06 mag 20200,64001,09000,64001,04001,0400164.161.700
05 mag 20200,85000,88000,60000,63000,630053.845.500
04 mag 20200,57000,84000,53000,84000,840088.906.600
01 mag 20200,56000,57000,49000,54000,540021.676.200
30 apr 20200,60000,61000,47000,57000,570068.458.500
29 apr 20200,48000,49000,40000,43000,430021.720.100
28 apr 20200,42000,52000,39000,50000,500031.360.500
27 apr 20200,40000,41000,38000,41000,41006.098.000
24 apr 20200,38000,41000,37000,38000,38009.638.000
23 apr 20200,39000,40000,38000,38000,38004.506.500
22 apr 20200,38000,42000,37000,39000,390010.463.000
21 apr 20200,40000,41000,37000,39000,39008.329.800
20 apr 20200,38000,44000,37000,40000,400021.507.800
17 apr 20200,39000,39000,37000,37000,37007.324.700
16 apr 20200,38000,41000,35000,40000,400012.713.800
15 apr 20200,38000,40000,37000,38000,38006.438.300
14 apr 20200,39000,44000,38000,41000,410013.409.800
13 apr 20200,40000,41000,37000,38000,38005.501.100
09 apr 20200,40000,42000,39000,40000,40003.826.500
08 apr 20200,41000,45000,39000,41000,41005.380.500
07 apr 20200,40000,45000,38000,41000,41007.459.300
06 apr 20200,39000,43000,37000,42000,42007.641.900
03 apr 20200,38000,41000,36000,38000,38005.974.000
02 apr 20200,36000,39000,36000,37000,37005.507.400
01 apr 20200,40000,40000,33000,38000,380011.603.800
31 mar 20200,39000,41000,36000,39000,39007.630.100
30 mar 20200,42000,42000,36000,39000,390011.307.600
27 mar 20200,39000,44000,37000,40000,400011.198.600
26 mar 20200,38000,41000,35000,36000,36009.121.400
25 mar 20200,38000,48000,31000,37000,370017.079.400
24 mar 20200,26000,44000,25000,38000,380017.137.500
23 mar 20200,29000,29000,25000,27000,27003.307.800
20 mar 20200,33000,36000,30000,32000,32004.129.200
19 mar 20200,36000,40000,30000,33000,33004.377.800
18 mar 20200,32000,35000,26000,32000,32005.341.600
17 mar 20200,28000,34000,25000,31000,31007.013.600
16 mar 20200,31000,33000,28000,30000,30003.758.200
13 mar 20200,30000,44000,30000,36000,360010.269.700
12 mar 20200,38000,39000,30000,32000,32004.199.600
11 mar 20200,40000,54000,33000,45000,450011.802.100
10 mar 20200,39000,47000,31000,40000,40005.885.300
09 mar 20200,35000,39000,25000,39000,39003.130.200
06 mar 20200,43000,45000,31000,38000,38002.263.200
05 mar 20200,51000,51000,41000,44000,44001.735.500
04 mar 20200,51000,54000,46000,48000,48001.617.000
03 mar 20200,62000,66000,48000,49000,49003.200.400
02 mar 20200,65000,65000,51000,57000,57002.382.900
28 feb 20200,80000,81000,61000,66000,66003.945.000
27 feb 20201,05001,08000,58000,66000,66007.337.300
26 feb 20200,56000,79000,53000,70000,70004.263.200
25 feb 20200,60000,60000,55000,57000,5700104.700
24 feb 20200,63000,63000,55000,59000,5900106.700
21 feb 20200,66000,66000,61000,61000,610092.600
20 feb 20200,66000,67000,63000,65000,6500138.600
19 feb 20200,63000,67000,60000,65000,6500177.000
18 feb 20200,59000,64000,59000,63000,630048.100
14 feb 20200,64000,64000,55000,59000,590075.800
13 feb 20200,62000,65000,60000,64000,6400116.100
12 feb 20200,60000,62000,57000,61000,610059.700
11 feb 20200,54000,60000,54000,60000,600094.300
10 feb 20200,59000,60000,55000,56000,560091.000
07 feb 20200,57000,57000,53000,56000,5600167.200
06 feb 20200,57000,57000,54000,54000,540059.600
05 feb 20200,57000,57000,54000,55000,550081.500
04 feb 20200,54000,62000,53000,54000,5400149.000
03 feb 20200,60000,60000,52000,53000,5300206.200
31 gen 20200,58000,59000,56000,58000,580098.200
30 gen 20200,62000,62000,57000,58000,580065.200
29 gen 20200,56000,65000,56000,62000,6200100.700
28 gen 20200,57000,61000,56000,61000,6100142.700
27 gen 20200,59000,61000,55000,56000,560053.800
24 gen 20200,61000,64000,58000,59000,5900140.700
23 gen 20200,64000,64000,61000,64000,640075.200
22 gen 20200,65000,65000,63000,63000,6300107.600
21 gen 20200,64000,65000,61000,64000,640097.700
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
*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