Italia markets closed

Nouveau Monde Graphite Inc. (NMG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,0400+0,0300 (+1,49%)
In data: 02:03PM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20242,04002,05802,02122,04002,040012.153
08 mag 20242,02002,05002,00002,01002,010023.400
07 mag 20242,05002,09002,05002,05002,050019.500
06 mag 20242,10002,10002,05002,07002,070071.100
03 mag 20242,10002,10002,02002,04502,045039.000
02 mag 20242,00002,06002,00002,04002,040025.500
01 mag 20242,03002,04702,00002,01502,015021.200
30 apr 20242,04002,04002,00002,02002,020029.900
29 apr 20242,09002,12001,97002,05002,050071.900
26 apr 20242,12002,19002,10002,11002,110097.000
25 apr 20241,93002,16001,93002,07002,0700446.500
24 apr 20241,90001,98301,90001,96001,960029.000
23 apr 20242,05002,05401,94001,95001,950097.700
22 apr 20242,00002,03001,99502,00002,0000100.300
19 apr 20242,05002,06002,02002,02002,020090.600
18 apr 20242,03002,07002,03002,05002,050040.600
17 apr 20242,05002,08002,03002,05002,050047.700
16 apr 20242,08002,09002,04002,05002,050029.800
15 apr 20242,13002,15002,08002,08002,080053.700
12 apr 20242,13002,27002,13002,19002,1900301.000
11 apr 20242,20002,22002,13502,15002,150074.800
10 apr 20242,24002,25002,19002,25002,250052.700
09 apr 20242,19002,27002,19002,24502,245048.400
08 apr 20242,28002,29002,19002,19002,190063.700
05 apr 20242,19002,27002,19002,23002,230034.600
04 apr 20242,24002,29002,19002,19002,190041.000
03 apr 20242,24002,31802,20002,25002,250058.000
02 apr 20242,30002,30002,21002,26002,260029.500
01 apr 20242,33002,33002,23502,26002,260050.900
28 mar 20242,19002,34002,19002,29002,2900124.100
27 mar 20242,10002,17002,10002,17002,170059.400
26 mar 20242,20002,23002,10002,12002,120081.100
25 mar 20242,19002,23002,13002,18002,180045.500
22 mar 20242,23002,25002,12002,20002,200070.500
21 mar 20242,24002,27002,17002,21002,210046.200
20 mar 20242,26002,29002,16002,22002,220056.300
19 mar 20242,34002,34002,26002,30002,3000157.300
18 mar 20242,30002,32002,27002,32002,3200128.800
15 mar 20242,31002,37002,30002,33002,3300138.900
14 mar 20242,31002,40502,29002,34002,340054.700
13 mar 20242,37002,39002,31002,35002,350035.500
12 mar 20242,37002,41002,31102,37002,370045.100
11 mar 20242,36002,42002,35002,39002,390031.800
08 mar 20242,40002,43002,37002,39002,390044.100
07 mar 20242,42002,47002,38002,44002,440051.300
06 mar 20242,32002,45002,31102,44002,440073.200
05 mar 20242,37002,40002,31002,34002,340070.000
04 mar 20242,50002,52002,37002,38002,3800107.000
01 mar 20242,53002,60002,42002,49002,4900140.400
29 feb 20242,57002,60002,51002,53002,530075.000
28 feb 20242,60002,61002,50002,55002,5500161.000
27 feb 20242,64002,67202,54002,56002,560083.100
26 feb 20242,80002,82002,54802,68002,6800160.800
23 feb 20242,63002,80002,60002,78002,780071.300
22 feb 20242,59002,66002,55002,62002,620077.100
21 feb 20242,80002,86002,53002,64002,6400161.200
20 feb 20242,88003,04002,69002,83002,8300222.300
16 feb 20242,56003,07002,51002,91002,91001.090.600
15 feb 20242,56002,74002,31002,53002,53006.112.800
14 feb 20242,02002,10002,02002,08002,080038.900
13 feb 20241,99002,07501,99002,05002,050033.900
12 feb 20242,00002,10002,00002,07002,070063.000
09 feb 20241,93002,06001,90002,03002,0300140.800
08 feb 20241,99001,99001,88001,92001,9200132.400
07 feb 20242,07002,09001,97002,03002,030044.700
06 feb 20241,98002,06001,92002,02002,020049.800
05 feb 20242,03002,04001,88001,90001,9000193.800
02 feb 20242,10002,10202,04002,06002,060046.100
01 feb 20242,06002,18002,06002,09002,090035.600
31 gen 20242,13002,20002,03002,05002,050087.600
30 gen 20242,20002,20002,15002,15002,150034.200
29 gen 20242,18002,20002,08002,19002,190097.600
26 gen 20242,15002,15002,09402,13002,130041.700
25 gen 20242,15002,17002,07002,11002,110080.200
24 gen 20242,22002,22002,15002,15002,150054.100
23 gen 20242,20002,25002,18002,20002,2000101.100
22 gen 20242,24002,25002,15002,21002,2100124.600
19 gen 20242,20002,20002,13502,19002,1900142.300
18 gen 20242,40002,42502,27002,29002,290061.700
17 gen 20242,49002,49002,39902,41002,410033.400
16 gen 20242,47002,55002,45302,51002,510020.700
12 gen 20242,46002,50002,40602,46002,460055.900
11 gen 20242,46002,50002,42002,46002,460049.400
10 gen 20242,47002,49002,45202,48002,480025.600
09 gen 20242,47002,59002,44502,52002,5200125.500
08 gen 20242,60002,60002,47002,52002,520074.100
05 gen 20242,57002,58002,48102,56002,560031.300
04 gen 20242,57002,58002,50002,53002,530032.900
03 gen 20242,55002,60002,49002,52002,520069.600
02 gen 20242,61002,70002,55102,58002,5800126.400
29 dic 20232,50002,61002,47002,61002,6100107.800
28 dic 20232,50002,61002,49002,51002,510096.200
27 dic 20232,52002,60602,50002,56002,560054.800
26 dic 20232,48002,62002,48002,58002,580072.100
22 dic 20232,47002,61002,47002,48002,480093.100
21 dic 20232,54002,59002,46002,53002,530095.100
20 dic 20232,55002,71002,50202,53002,530076.600
19 dic 20232,57002,62002,53002,59002,590076.000
18 dic 20232,60002,72002,53002,61002,610082.500
15 dic 20232,77002,77002,60102,62002,620073.900
*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...