Italia markets closed

Mercurity Fintech Holding Inc. (MFH)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,4900-0,0300 (-1,97%)
In data: 12:37PM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20241,52001,58001,49001,49001,49005.531
09 mag 20241,45001,45001,45001,45001,45001.800
08 mag 20241,49001,53001,49001,53001,53004.900
07 mag 20241,43001,49001,28001,37101,37102.700
06 mag 20241,38001,50001,38001,40001,400024.100
03 mag 20241,31001,46001,23001,24001,24006.300
02 mag 20241,35001,48301,26001,40001,40005.000
01 mag 20241,34001,40501,26001,30001,300010.500
30 apr 20241,40001,42001,34001,34001,340012.300
29 apr 20241,35001,60001,35001,43101,43108.100
26 apr 20241,39001,53001,35001,41001,41006.700
25 apr 20241,58001,60001,26001,39001,39008.900
24 apr 20241,48001,54001,26101,43001,43007.700
23 apr 20241,43501,48001,37001,43001,430012.700
22 apr 20241,25001,48001,23101,30501,305017.200
19 apr 20241,35001,35001,31601,32901,32904.200
18 apr 20241,40001,47001,40001,43201,432012.700
17 apr 20241,34001,71901,29001,43001,430042.900
16 apr 20241,28001,47501,19001,26001,2600120.800
15 apr 20241,20001,28001,20001,28001,28008.000
12 apr 20241,21001,27001,21001,22001,22001.900
11 apr 20241,25001,28001,24501,24501,24503.500
10 apr 20241,19301,24401,19301,24401,24403.500
09 apr 20241,16001,23001,16001,20801,20807.300
08 apr 20241,21501,21501,11001,12001,12005.300
05 apr 20241,20001,28001,10001,26801,26806.800
04 apr 20241,19001,28001,19001,28001,28003.600
03 apr 20241,22001,25001,22001,22001,22006.400
02 apr 20241,22001,23001,22001,22501,22503.500
01 apr 20241,33001,38001,19001,22401,224023.600
28 mar 20241,41001,47001,34001,38001,380017.900
27 mar 20241,25001,65001,15001,47001,470026.200
26 mar 20241,45001,45001,14001,24001,240011.300
25 mar 20241,42001,49001,40001,40001,400010.600
22 mar 20241,56001,67001,50001,50001,50002.700
21 mar 20241,64001,70001,47001,55001,550013.200
20 mar 20241,41001,66901,41001,57001,57004.900
19 mar 20241,92001,99001,45001,78001,780031.500
18 mar 20241,82802,11601,80001,99001,990011.500
15 mar 20242,16002,18401,80001,80001,80003.700
14 mar 20242,28602,30001,95002,13002,13007.200
13 mar 20242,21002,39002,21002,22002,220012.800
12 mar 20242,21002,39002,20002,35002,35005.700
11 mar 20242,32002,44802,28002,28002,28006.300
08 mar 20242,44502,46002,20002,32002,320010.500
07 mar 20242,53002,53002,26002,43102,43103.800
06 mar 20242,55002,67802,42002,45002,45003.800
05 mar 20242,55002,93002,30002,42002,420016.100
04 mar 20242,91002,91002,60002,70002,70006.600
01 mar 20243,03003,03002,91002,96602,96603.100
29 feb 20242,95003,10002,82003,00003,00005.700
28 feb 20243,08003,10002,79202,81402,81409.400
27 feb 20243,04003,10002,90003,02003,020017.200
26 feb 20243,01003,10002,60003,07003,07008.300
23 feb 20243,10003,25003,00003,01003,010025.800
22 feb 20242,62003,30002,62003,20003,200090.700
21 feb 20242,75002,75002,28002,28002,28009.700
20 feb 20242,92002,96402,68002,85802,858012.800
16 feb 20242,99102,99102,87002,87002,870011.600
15 feb 20243,13003,13002,68002,99002,990034.200
14 feb 20243,15003,30003,14003,14003,140016.000
13 feb 20243,16003,30003,00003,21503,21508.900
12 feb 20243,36003,50003,02103,16003,160020.900
09 feb 20243,15003,40003,15003,25003,250024.100
08 feb 20243,19003,19003,00003,12003,12007.500
07 feb 20243,19003,19003,02003,19003,19008.700
06 feb 20242,78003,15002,78003,15003,150028.700
05 feb 20242,50002,95002,50002,88002,880016.600
02 feb 20242,49002,58002,27002,58002,580016.600
01 feb 20242,30002,70002,30002,36002,360021.700
31 gen 20242,25002,48002,25002,27002,270021.000
30 gen 20242,49002,80002,26002,26002,260056.100
29 gen 20242,00002,80001,96002,49002,4900212.700
26 gen 20241,88002,00001,76801,92001,920013.100
25 gen 20241,64001,74901,63001,64001,64008.300
24 gen 20241,58001,66001,50001,56001,560018.300
23 gen 20241,51001,64001,31501,51001,510019.800
22 gen 20241,64001,72001,59001,59001,59008.700
19 gen 20241,78001,78001,57001,58001,58006.200
18 gen 20241,92001,93001,70001,78001,78004.400
17 gen 20242,14002,15001,92001,92001,920012.200
16 gen 20242,58002,58002,01002,14402,144011.500
12 gen 20242,53002,68002,50002,63002,630010.200
11 gen 20242,58002,65902,38002,56002,560025.600
10 gen 20242,50002,60002,30002,37002,37009.200
09 gen 20242,60002,60002,46902,50502,50507.100
08 gen 20242,29002,59002,27002,52902,529027.400
05 gen 20242,40002,44002,31502,33502,33504.600
04 gen 20242,30002,43002,16202,41002,410017.600
03 gen 20242,40002,42002,06002,35002,350022.400
02 gen 20242,60002,65002,38002,51002,510040.300
29 dic 20232,18002,68002,15002,60002,600046.700
28 dic 20232,33002,45002,18002,29002,290035.000
27 dic 20232,10002,49002,10002,43002,430037.700
26 dic 20232,06002,10002,00002,10002,10008.600
22 dic 20231,88502,06001,88502,05002,050011.000
21 dic 20231,86002,02001,78102,02002,020038.500
20 dic 20231,75002,20001,75001,87001,8700130.500
19 dic 20231,75001,80001,64001,78001,780035.200
18 dic 20231,78001,78001,68001,72001,720017.000
*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...