Italia markets open in 48 minutes

mF International Limited (MFI)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,9200+0,0130 (+1,43%)
Alla chiusura: 04:00PM EDT
0,9430 +0,02 (+2,50%)
Dopo ore: 07:54PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 20240,92000,95000,89000,92000,9200113.600
21 giu 20240,92000,93000,88000,90700,9070122.100
20 giu 20240,95500,99000,92000,93900,9390136.200
18 giu 20241,05001,06000,96000,96000,9600235.000
17 giu 20241,12001,12001,04001,05001,0500147.200
14 giu 20241,12001,15001,07001,10001,1000191.500
13 giu 20241,11001,16001,07001,12001,1200115.700
12 giu 20241,06001,15001,05001,14001,1400157.800
11 giu 20241,02001,22000,97501,14001,1400476.900
10 giu 20241,06001,13001,00001,01001,0100371.100
07 giu 20241,12001,22701,02001,14001,1400880.600
06 giu 20241,37001,46001,21001,29001,29001.495.400
05 giu 20242,16002,35001,31001,52001,520042.608.100
04 giu 20240,96001,35000,92201,30001,30002.022.300
03 giu 20240,96000,97000,91200,93000,9300107.800
31 mag 20240,97001,00000,92000,93600,936094.100
30 mag 20241,00001,02000,93101,00001,0000160.700
29 mag 20241,05001,11800,91201,00001,0000186.600
28 mag 20241,10001,14001,03001,06001,060099.100
24 mag 20241,17001,18001,07001,10001,100098.200
23 mag 20241,19001,21001,01001,10001,1000261.400
22 mag 20241,27001,28001,18001,21001,2100135.600
21 mag 20241,34001,37001,23001,28001,2800317.200
20 mag 20241,36001,48001,30001,38001,3800664.100
17 mag 20241,23001,42001,20501,34001,3400801.300
16 mag 20241,27001,27001,18001,20001,2000268.300
15 mag 20241,26001,35001,20001,24001,2400321.100
14 mag 20241,17001,34001,15001,31001,3100533.700
13 mag 20241,20001,27001,15001,19001,1900296.100
10 mag 20241,23001,31601,18001,22001,2200438.300
09 mag 20241,18001,23001,14001,21001,2100324.700
08 mag 20241,10001,35001,10001,20001,2000977.200
07 mag 20241,11001,17001,04001,10001,1000805.200
06 mag 20241,30001,34001,13001,20001,2000907.500
03 mag 20241,45001,50001,32001,34001,3400964.300
02 mag 20241,40001,43001,32001,40001,40001.561.700
01 mag 20241,48001,59001,41001,47001,47001.468.400
30 apr 20241,66001,70001,43001,61001,61001.874.000
29 apr 20241,75001,90001,51001,67001,67003.549.800
26 apr 202410,700012,50001,70002,33002,330021.226.200
25 apr 202410,690011,377010,300010,440010,4400575.900
24 apr 20249,750010,94008,780010,470010,4700387.600
23 apr 202410,180014,49007,817010,000010,00001.135.700
22 apr 20247,600012,68007,600012,290012,29003.409.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.