Italia markets closed

Mexco Energy Corporation (MXC)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,63+0,03 (+0,26%)
Alla chiusura: 01:50PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202412,0012,5011,5011,6311,631.900
30 mag 202411,8011,9011,6011,6011,602.800
29 mag 202412,2012,2011,6311,6311,631.000
28 mag 202411,8012,7111,6511,9011,908.100
24 mag 202411,7811,8011,7711,7711,772.100
23 mag 202411,8811,8811,6511,7311,733.400
22 mag 202411,9112,0111,8811,8811,881.300
21 mag 202412,0412,0411,8811,9511,952.300
20 mag 202411,5112,1411,5111,9411,945.500
20 mag 20240.1 Dividendo
17 mag 202412,0212,0211,8011,9911,893.200
16 mag 202412,0512,0511,7211,8511,766.900
15 mag 202412,0512,0511,7612,0511,954.800
14 mag 202411,8012,1611,7912,0511,953.500
13 mag 202412,0212,1911,8011,8011,706.800
10 mag 202412,1612,1612,0012,0011,903.500
09 mag 202411,9612,1011,9612,1012,001.700
08 mag 202411,8012,1511,8012,1512,052.600
07 mag 202412,1012,2111,8011,8011,702.100
06 mag 202412,1112,1512,1012,1012,002.300
03 mag 202412,2212,2712,2212,2712,171.200
02 mag 202412,7612,7611,8612,1712,072.800
01 mag 202412,7412,7412,0012,0511,954.100
30 apr 202412,6512,9012,4012,4012,306.100
29 apr 202412,1012,5012,1012,4112,318.000
26 apr 202412,6112,8912,3612,4012,307.200
25 apr 202412,4112,6512,4112,6512,552.000
24 apr 202412,9513,1612,2012,8012,698.100
23 apr 202413,0013,2112,7712,8912,787.000
22 apr 202413,1213,5212,6112,6112,5010.500
19 apr 202412,9313,3212,7713,3213,2118.400
18 apr 202412,5113,1912,0013,0112,9013.000
17 apr 202415,8516,1312,5612,7412,6328.000
16 apr 202416,5116,5115,2915,3915,2624.900
15 apr 202414,0316,5214,0316,3816,2444.400
12 apr 202413,4114,9813,3814,1013,9857.800
11 apr 202413,2313,3113,1013,2013,097.200
10 apr 202412,9713,5012,9713,0212,9115.300
09 apr 202413,4813,5312,9513,1313,0214.500
08 apr 202413,2613,4512,6013,2113,1013.900
05 apr 202412,7913,2512,7413,1613,0519.200
04 apr 202411,9112,7211,9112,6912,5812.400
03 apr 202412,8213,2811,9912,5112,4111.100
02 apr 202411,8514,4711,8513,0312,92108.800
01 apr 20249,8711,939,8411,6911,6026.900
28 mar 202410,2110,229,869,989,891.400
27 mar 20249,6710,219,6710,1810,102.200
26 mar 20249,759,759,759,759,67400
25 mar 20249,8510,199,859,859,772.600
22 mar 20249,5010,259,5010,079,991.700
21 mar 20249,8610,259,8610,049,962.000
20 mar 20249,619,619,619,619,53400
19 mar 202410,0110,019,619,619,531.300
18 mar 202410,3410,4010,3410,4010,311.100
15 mar 202410,2210,4010,2210,3410,253.000
14 mar 202410,1810,4910,1810,4910,403.200
13 mar 20249,6710,319,6710,3110,228.600
12 mar 20249,779,789,779,789,701.000
11 mar 20249,419,799,419,799,711.300
08 mar 20249,979,979,869,869,781.000
07 mar 20249,979,979,979,979,891.000
06 mar 20249,839,969,839,879,793.200
05 mar 20249,7810,049,789,929,845.200
04 mar 20249,839,899,689,689,603.300
01 mar 202410,0510,0510,0510,059,97900
29 feb 202410,0110,0510,0110,059,97400
28 feb 202410,1010,109,929,939,854.100
27 feb 20249,9810,109,9810,1010,021.700
26 feb 202410,0110,0610,0110,069,971.200
23 feb 202410,0810,089,939,949,86900
22 feb 20249,899,919,809,879,792.200
21 feb 20249,679,909,679,899,814.200
20 feb 20249,899,899,699,729,632.500
16 feb 20249,7610,109,7610,029,932.400
15 feb 202410,0110,0110,0110,019,931.100
14 feb 202410,0110,0110,0110,019,93800
13 feb 20249,8410,249,7610,1410,0610.700
12 feb 20249,519,869,509,809,722.200
09 feb 20249,869,959,809,809,722.500
08 feb 20249,989,989,959,959,871.500
07 feb 20249,969,989,949,989,905.500
06 feb 202410,0710,0710,0710,079,99-
05 feb 202410,0710,0710,0710,079,99700
02 feb 20249,959,959,959,959,87800
01 feb 20249,9210,019,929,989,901.000
31 gen 20249,529,909,529,909,825.800
30 gen 20249,929,989,929,989,90700
29 gen 202410,1710,1710,1610,1610,08900
26 gen 20249,8810,209,8810,1610,083.600
25 gen 202410,1010,1010,1010,1010,02400
24 gen 20249,9210,109,8010,1010,022.900
23 gen 20249,949,999,759,759,671.400
22 gen 20249,9910,029,999,999,911.600
19 gen 20249,7610,139,7610,1310,051.400
18 gen 202410,2510,2510,2510,2510,16700
17 gen 202410,1810,2510,1810,2510,161.500
16 gen 202410,3510,359,9310,019,933.400
12 gen 20249,6110,409,6110,4010,316.100
11 gen 20249,809,809,809,809,72-
10 gen 20249,989,989,789,809,725.600
*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...