Italia markets closed

The Duckhorn Portfolio, Inc. (NAPA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
8,47-0,05 (-0,59%)
Alla chiusura: 04:00PM EDT
8,47 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20248,478,558,378,478,47768.651
29 apr 20248,448,538,378,528,52581.900
26 apr 20248,368,478,338,398,39447.700
25 apr 20248,398,488,298,408,40808.600
24 apr 20248,298,458,268,418,41707.400
23 apr 20248,358,558,358,408,40717.300
22 apr 20248,258,428,188,368,36816.300
19 apr 20248,008,268,008,258,251.078.600
18 apr 20248,008,107,787,997,992.914.700
17 apr 20248,858,888,238,258,251.006.000
16 apr 20248,178,328,118,298,29885.900
15 apr 20248,328,328,108,238,231.159.500
12 apr 20248,438,458,088,228,221.062.900
11 apr 20248,508,538,288,438,431.030.100
10 apr 20248,808,868,408,478,471.566.400
09 apr 20248,999,118,949,029,02944.700
08 apr 20249,099,198,998,998,99779.100
05 apr 20249,079,139,019,119,111.418.500
04 apr 20249,199,239,039,079,07797.400
03 apr 20249,129,149,029,109,10908.600
02 apr 20249,089,359,059,199,19998.100
01 apr 20249,289,318,999,099,091.276.500
28 mar 20249,209,319,169,319,31767.300
27 mar 20249,069,249,069,179,17651.400
26 mar 20249,169,188,999,019,01799.400
25 mar 20248,959,148,959,109,10745.900
22 mar 20249,069,068,818,918,91950.100
21 mar 20249,079,198,999,039,031.010.200
20 mar 20248,999,198,949,059,051.954.700
19 mar 20248,969,068,918,998,99962.500
18 mar 20249,039,078,938,958,951.455.400
15 mar 20249,009,168,999,059,052.390.000
14 mar 20249,139,228,989,159,151.149.200
13 mar 20248,969,298,889,179,172.155.600
12 mar 20249,099,138,888,978,971.875.800
11 mar 20248,649,338,619,139,132.183.100
08 mar 20249,069,078,518,638,634.094.100
07 mar 20249,399,559,229,449,441.449.200
06 mar 20249,489,489,209,319,311.219.300
05 mar 20249,509,609,429,439,431.029.100
04 mar 20249,509,579,399,529,52873.300
01 mar 20249,459,589,309,579,57965.300
29 feb 20249,589,689,489,519,51819.900
28 feb 20249,659,689,469,499,49735.000
27 feb 20249,549,679,479,649,641.044.900
26 feb 20249,409,529,329,499,49872.600
23 feb 20249,349,569,339,459,45670.500
22 feb 20249,369,409,219,379,37721.200
21 feb 20249,409,479,279,409,40782.100
20 feb 20249,289,559,239,399,391.211.100
16 feb 20249,179,379,069,329,32732.200
15 feb 20249,069,409,039,299,291.116.100
14 feb 20248,769,038,768,988,98817.700
13 feb 20248,618,808,408,748,741.673.700
12 feb 20248,919,248,919,109,101.010.300
09 feb 20248,648,878,608,878,87668.800
08 feb 20248,568,708,528,678,67582.600
07 feb 20248,708,718,478,608,60615.300
06 feb 20248,538,728,538,698,69919.100
05 feb 20248,788,788,538,558,55625.500
02 feb 20248,868,908,708,838,83693.300
01 feb 20248,638,988,638,978,97862.200
31 gen 20248,908,918,608,638,63691.300
30 gen 20248,928,968,738,858,85708.600
29 gen 20248,929,008,738,978,97756.800
26 gen 20249,019,108,838,888,88906.800
25 gen 20248,658,968,628,968,96762.600
24 gen 20248,768,798,538,588,58809.200
23 gen 20248,939,058,698,758,75943.400
22 gen 20248,638,888,588,858,85874.100
19 gen 20248,638,648,348,618,611.240.700
18 gen 20248,728,758,498,558,551.303.800
17 gen 20248,918,968,578,688,681.333.300
16 gen 20249,319,319,009,019,01993.600
12 gen 20249,699,789,289,299,29957.600
11 gen 202410,0110,019,529,619,611.339.000
10 gen 20249,9110,099,9110,0310,03972.500
09 gen 20249,8510,039,829,979,971.367.400
08 gen 20249,7310,049,719,889,881.140.800
05 gen 20249,759,829,579,719,71941.400
04 gen 20249,849,939,749,799,791.008.800
03 gen 202410,0210,099,749,759,75936.400
02 gen 20249,7810,109,7010,0710,07933.600
29 dic 20239,9510,029,789,859,85938.200
28 dic 20239,6910,029,6410,0110,011.311.100
27 dic 20239,699,729,529,719,711.099.700
26 dic 20239,559,709,449,699,691.458.700
22 dic 20239,489,659,379,499,491.842.800
21 dic 20239,719,759,439,469,461.043.700
20 dic 20239,599,879,549,609,60666.600
19 dic 20239,439,689,439,669,66657.400
18 dic 20239,429,479,249,459,45827.200
15 dic 20239,529,529,219,359,351.797.100
14 dic 20239,669,669,389,419,411.040.600
13 dic 20239,379,669,249,579,57904.200
12 dic 20239,289,389,149,379,371.109.900
11 dic 20239,149,208,969,119,111.482.300
08 dic 20239,009,318,939,249,241.358.200
07 dic 20239,259,538,958,988,983.069.500
06 dic 202310,2510,3810,0410,2110,211.106.500
*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...