NM - Navios Maritime Holdings Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 20202,20002,30002,17002,19002,190036.200
28 mag 20202,40002,40002,25002,26002,260041.000
27 mag 20202,18002,46002,15002,41002,4100114.900
26 mag 20202,20002,25002,10002,16002,160063.600
22 mag 20202,19002,22002,10002,14002,140045.300
21 mag 20202,10002,26002,06002,19002,190056.300
20 mag 20202,10002,10002,02002,07002,070034.700
19 mag 20202,10002,10001,98002,04002,040039.000
18 mag 20201,93002,12001,92002,09002,090078.900
15 mag 20201,85001,97001,81001,88001,880035.000
14 mag 20201,74001,88001,73001,80001,800049.500
13 mag 20201,91001,91001,69001,79001,7900170.100
12 mag 20202,00002,00001,87001,91001,910067.100
11 mag 20202,06002,08001,98002,02002,020045.400
08 mag 20202,12002,13001,99002,05002,050035.900
07 mag 20202,10002,10001,92002,01002,010048.800
06 mag 20202,07002,11001,99002,11002,110057.600
05 mag 20202,36002,36002,05002,06002,060080.000
04 mag 20202,25002,35002,25002,29002,290033.500
01 mag 20202,35002,38002,25002,33002,330033.100
30 apr 20202,32002,38002,25002,37002,370044.700
29 apr 20202,43002,44002,22002,30002,300086.400
28 apr 20202,41002,54002,23002,33002,330071.700
27 apr 20202,24002,42002,24002,27002,2700106.500
24 apr 20202,27002,30002,12002,24002,240058.500
23 apr 20202,35002,55002,27002,28002,280058.200
22 apr 20202,28002,40002,27002,32002,320053.300
21 apr 20202,19002,28002,11002,24002,240067.000
20 apr 20202,28002,30002,09002,14002,140080.600
17 apr 20202,23002,29002,15002,21002,210036.500
16 apr 20202,22002,31002,02002,10002,100074.700
15 apr 20202,28002,35002,11002,23002,230076.700
14 apr 20202,25002,47002,21002,35002,350098.200
13 apr 20202,04002,24001,94002,19002,190075.700
09 apr 20202,01002,15001,96002,04002,040091.900
08 apr 20202,05002,05001,92001,98001,980041.900
07 apr 20201,96002,18001,93001,98001,980046.600
06 apr 20202,00002,20001,89001,94001,940066.600
03 apr 20202,00002,00001,91001,92001,920031.000
02 apr 20202,25002,42001,97001,99001,990060.700
01 apr 20202,17002,32002,13002,21002,210030.900
31 mar 20202,18002,43002,16002,31002,310031.900
30 mar 20202,30002,39002,12002,28002,2800115.300
27 mar 20201,87002,17001,83002,09002,090099.100
26 mar 20202,02002,09001,89002,00002,000079.500
25 mar 20201,64002,01001,64001,88001,8800105.500
24 mar 20201,56001,58001,30001,56001,5600173.900
23 mar 20201,67001,71001,44001,45001,4500107.600
20 mar 20201,84001,90001,63001,69001,690080.000
19 mar 20201,58001,80001,58001,71001,710056.500
18 mar 20201,63001,76001,54001,66001,660075.300
17 mar 20202,13002,23001,73001,77001,7700101.700
16 mar 20202,33002,50002,08002,09002,090058.800
13 mar 20202,61002,67002,48002,53002,530067.500
12 mar 20202,60002,66002,44002,45002,450061.300
11 mar 20203,09003,09002,76002,79002,790062.600
10 mar 20202,77003,23002,75003,01003,010068.400
09 mar 20202,99003,03002,62002,64002,640081.200
06 mar 20203,01003,39003,01003,11003,110078.800
05 mar 20203,41003,41003,10003,13003,130039.300
04 mar 20203,29003,54003,25003,48003,4800123.600
03 mar 20203,21003,33003,18003,23003,230018.200
02 mar 20203,24003,25003,16003,23003,230018.100
28 feb 20203,08003,23002,91003,22003,220045.600
27 feb 20203,16003,39002,88003,20003,200087.400
26 feb 20203,23003,32003,17003,24003,240033.200
25 feb 20203,01003,20002,93003,17003,170070.900
24 feb 20203,18003,18002,82003,00003,0000105.600
21 feb 20203,49003,49003,33003,33003,330024.900
20 feb 20203,40003,58003,33003,48003,480053.200
19 feb 20203,59003,80003,35003,39003,3900110.500
18 feb 20203,64003,78003,57003,58003,580065.500
14 feb 20203,90003,96003,66003,77003,770054.400
13 feb 20204,08004,11003,85003,92003,920070.300
12 feb 20203,52004,11003,52004,11004,1100125.600
11 feb 20203,08003,59003,03003,59003,590098.300
10 feb 20203,35003,35003,05003,12003,120094.500
07 feb 20203,46003,46003,20003,30003,3000126.100
06 feb 20203,49003,57003,39003,53003,530072.300
05 feb 20203,56003,69003,55003,59003,590058.300
04 feb 20203,50003,64003,28003,49003,490084.800
03 feb 20203,02003,62002,97003,42003,4200143.800
31 gen 20203,05003,06002,94002,94002,940025.400
30 gen 20203,34003,34003,04003,15003,150054.500
29 gen 20203,21003,41003,21003,38003,380021.400
28 gen 20203,22003,41003,14003,21003,210095.800
27 gen 20203,44003,59003,23003,25003,250060.900
24 gen 20203,65003,66003,53003,58003,580040.200
23 gen 20203,80003,80003,62003,68003,680037.200
22 gen 20203,78003,84003,74003,81003,810035.900
21 gen 20203,91003,91003,73003,86003,860039.800
17 gen 20203,95003,95003,79003,91003,910055.200
16 gen 20203,98004,01003,91003,94003,940074.800
15 gen 20203,93004,00003,89003,99003,990025.800
14 gen 20203,85003,99003,78003,99003,990053.300
13 gen 20203,75003,89003,73003,87003,870041.100
10 gen 20203,97004,00003,71003,75003,7500114.600
09 gen 20204,21004,21004,02004,13004,130035.300
08 gen 20204,31004,31004,16004,20004,200037.300
07 gen 20204,31004,35004,18004,29004,290050.300
*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