Italia markets closed

Newmark Group, Inc. (NMRK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
9,65+0,08 (+0,84%)
In data: 03:51PM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20249,609,919,519,659,65513.567
30 apr 20249,699,819,539,579,571.077.400
29 apr 20249,799,919,759,829,82455.900
26 apr 20249,729,899,589,769,76666.200
25 apr 20249,519,759,459,669,66980.100
24 apr 20249,759,809,569,759,75845.500
23 apr 20249,649,909,559,789,78747.800
22 apr 20249,649,699,489,569,561.115.100
19 apr 20249,579,739,449,579,57630.400
18 apr 20249,559,809,529,649,64585.800
17 apr 20249,679,729,479,519,51656.800
16 apr 20249,729,739,469,599,59814.100
15 apr 202410,3010,379,779,809,801.162.300
12 apr 202410,2910,3910,1710,2710,27518.700
11 apr 202410,5510,6010,1410,3710,37963.100
10 apr 202410,6410,6910,3110,5110,51922.200
09 apr 202411,0411,1510,8411,0511,05749.000
08 apr 202411,0111,1010,9511,0411,04741.000
05 apr 202410,5911,0010,5910,9510,951.440.300
04 apr 202410,9711,1110,6610,7010,70640.600
03 apr 202410,5010,8710,5010,7710,77607.300
02 apr 202410,7010,7810,5410,6510,65841.200
01 apr 202411,0911,0910,7410,8710,871.135.600
28 mar 202411,1511,5111,0711,0911,091.454.100
27 mar 202410,9711,1210,9511,0811,08681.000
26 mar 202410,9911,0510,8710,9010,90741.100
25 mar 202410,9911,0210,8010,8410,84686.000
22 mar 202411,3011,3210,8310,9210,921.254.600
21 mar 202411,2111,3911,0611,3311,331.365.300
20 mar 202410,6411,2210,4611,0611,061.016.500
19 mar 202410,4510,8510,4510,7310,73865.700
18 mar 202410,5410,6210,4310,4810,48737.600
15 mar 202410,6710,8310,4710,5710,572.127.900
14 mar 202410,6010,7810,4410,7410,741.373.500
13 mar 202410,7210,9310,6410,6810,68651.800
12 mar 202410,5510,7910,4110,7510,751.041.400
11 mar 202410,7610,8410,3610,6310,631.065.000
08 mar 202411,0011,3010,6410,8010,801.486.100
07 mar 202410,7910,8910,7310,8310,83995.400
07 mar 20240.03 Dividendo
06 mar 202410,9611,0910,6510,6710,641.091.300
05 mar 202410,8910,9910,5910,8010,771.060.600
04 mar 202410,7611,1810,7311,0010,971.420.400
01 mar 202410,9110,9610,7210,7610,73951.200
29 feb 202410,7610,8810,6410,7910,761.555.800
28 feb 202410,5710,7410,4410,4810,451.302.800
27 feb 202410,6110,8410,5610,7710,741.146.000
26 feb 202410,2510,6110,2010,5110,481.271.100
23 feb 202410,6010,7310,1710,2910,261.857.100
22 feb 202411,0011,3510,5410,8710,843.124.900
21 feb 202410,6410,6810,3110,3910,361.225.500
20 feb 202410,5910,7610,5510,6610,63663.300
16 feb 202410,8111,0210,6010,8910,861.013.200
15 feb 202410,7511,1110,7511,0110,981.895.600
14 feb 202410,0710,5710,0210,5310,501.056.800
13 feb 202410,1010,199,749,909,871.135.100
12 feb 202410,6010,7710,5410,6810,65915.800
09 feb 202410,5110,5810,2310,5310,50944.200
08 feb 20249,9410,549,8810,4910,46869.200
07 feb 20249,999,999,749,939,90598.400
06 feb 20249,9310,079,769,979,94815.500
05 feb 20249,9610,069,769,939,90684.100
02 feb 202410,1510,239,9910,1410,11692.300
01 feb 202410,2010,439,9710,3810,35711.900
31 gen 202410,3110,7110,1310,1510,121.306.700
30 gen 202410,3810,4810,2810,3910,36771.500
29 gen 202410,3710,4910,2810,4810,45891.700
26 gen 202410,4410,5610,3210,4010,37983.400
25 gen 202410,4610,5310,2210,2810,25811.100
24 gen 202410,4610,4810,1610,2010,17669.600
23 gen 202410,4310,5710,2010,2310,20911.700
22 gen 20249,9310,379,9210,3310,301.087.800
19 gen 20249,689,769,509,749,71596.900
18 gen 20249,639,749,459,619,58894.300
17 gen 20249,399,589,229,549,51543.500
16 gen 20249,459,609,429,599,56843.000
12 gen 202410,0010,049,649,709,671.040.900
11 gen 20249,919,979,699,759,721.094.100
10 gen 20249,9310,109,8410,009,97988.500
09 gen 202410,1510,299,959,989,951.873.400
08 gen 202410,1410,4210,1010,3110,281.695.200
05 gen 202410,2110,4510,0610,1310,101.323.800
04 gen 202410,3810,3910,1710,2710,241.011.200
03 gen 202410,6710,6710,3010,3610,331.096.500
02 gen 202410,7711,1010,6010,8510,82829.500
29 dic 202310,9811,1210,8810,9610,93742.600
28 dic 202311,0611,2311,0311,0511,02618.400
27 dic 202310,9511,1710,8511,1311,10779.800
26 dic 202310,5210,9510,3410,9010,871.167.200
22 dic 202310,4910,5010,2910,4510,421.486.900
21 dic 202310,3810,5510,2610,3810,351.077.400
20 dic 202310,4310,6710,1810,2010,172.299.700
19 dic 202310,0710,219,9910,0710,04798.800
18 dic 20239,9610,119,729,979,941.192.900
15 dic 202310,0310,159,629,929,891.822.200
14 dic 20239,5710,109,579,999,961.938.200
13 dic 20238,809,358,659,319,281.115.400
12 dic 20238,718,818,628,758,73589.500
11 dic 20238,668,828,548,748,72677.500
08 dic 20238,508,708,338,688,66837.700
*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...