Italia Markets close in 2 hrs 6 mins

Newmark Group, Inc. (NMRK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,00+0,24 (+2,23%)
Alla chiusura: 04:00PM EST
10,99 -0,01 (-0,09%)
Preborsa: 08:49AM EST
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 2024------
04 mar 202410,7611,1810,7311,0011,001.418.900
01 mar 202410,9110,9610,7210,7610,76951.200
29 feb 202410,7610,8810,6410,7910,791.555.800
28 feb 202410,5710,7410,4410,4810,481.302.800
27 feb 202410,6110,8410,5610,7710,771.146.000
26 feb 202410,2510,6110,2010,5110,511.271.100
23 feb 202410,6010,7310,1710,2910,291.857.100
22 feb 202411,0011,3510,5410,8710,873.124.900
21 feb 202410,6410,6810,3110,3910,391.225.500
20 feb 202410,5910,7610,5510,6610,66663.300
16 feb 202410,8111,0210,6010,8910,891.013.200
15 feb 202410,7511,1110,7511,0111,011.895.600
14 feb 202410,0710,5710,0210,5310,531.056.800
13 feb 202410,1010,199,749,909,901.135.100
12 feb 202410,6010,7710,5410,6810,68915.800
09 feb 202410,5110,5810,2310,5310,53944.200
08 feb 20249,9410,549,8810,4910,49869.200
07 feb 20249,999,999,749,939,93598.400
06 feb 20249,9310,079,769,979,97815.500
05 feb 20249,9610,069,769,939,93684.100
02 feb 202410,1510,239,9910,1410,14692.300
01 feb 202410,2010,439,9710,3810,38711.900
31 gen 202410,3110,7110,1310,1510,151.306.700
30 gen 202410,3810,4810,2810,3910,39771.500
29 gen 202410,3710,4910,2810,4810,48891.700
26 gen 202410,4410,5610,3210,4010,40983.400
25 gen 202410,4610,5310,2210,2810,28811.100
24 gen 202410,4610,4810,1610,2010,20669.600
23 gen 202410,4310,5710,2010,2310,23911.700
22 gen 20249,9310,379,9210,3310,331.087.800
19 gen 20249,689,769,509,749,74596.900
18 gen 20249,639,749,459,619,61894.300
17 gen 20249,399,589,229,549,54543.500
16 gen 20249,459,609,429,599,59843.000
12 gen 202410,0010,049,649,709,701.040.900
11 gen 20249,919,979,699,759,751.094.100
10 gen 20249,9310,109,8410,0010,00988.500
09 gen 202410,1510,299,959,989,981.873.400
08 gen 202410,1410,4210,1010,3110,311.695.200
05 gen 202410,2110,4510,0610,1310,131.323.800
04 gen 202410,3810,3910,1710,2710,271.011.200
03 gen 202410,6710,6710,3010,3610,361.096.500
02 gen 202410,7711,1010,6010,8510,85829.500
29 dic 202310,9811,1210,8810,9610,96742.600
28 dic 202311,0611,2311,0311,0511,05618.400
27 dic 202310,9511,1710,8511,1311,13779.800
26 dic 202310,5210,9510,3410,9010,901.167.200
22 dic 202310,4910,5010,2910,4510,451.486.900
21 dic 202310,3810,5510,2610,3810,381.077.400
20 dic 202310,4310,6710,1810,2010,202.299.700
19 dic 202310,0710,219,9910,0710,07798.800
18 dic 20239,9610,119,729,979,971.192.900
15 dic 202310,0310,159,629,929,921.822.200
14 dic 20239,5710,109,579,999,991.938.200
13 dic 20238,809,358,659,319,311.115.400
12 dic 20238,718,818,628,758,75589.500
11 dic 20238,668,828,548,748,74677.500
08 dic 20238,508,708,338,688,68837.700
07 dic 20238,378,538,288,528,52820.700
06 dic 20238,488,568,318,338,33995.200
05 dic 20238,408,458,308,348,34521.400
04 dic 20238,358,538,308,528,52849.300
01 dic 20238,178,448,128,418,41964.400
30 nov 20238,268,328,148,238,231.271.500
29 nov 20238,158,418,158,268,261.093.900
28 nov 20237,888,027,808,008,001.094.000
27 nov 20237,847,977,737,907,90859.500
24 nov 20237,897,967,727,917,91320.600
22 nov 20237,908,007,797,927,92922.900
21 nov 20237,807,867,717,797,79953.300
20 nov 20237,807,907,637,847,84859.700
17 nov 20237,807,847,687,837,83876.900
16 nov 20237,767,797,647,707,70820.200
15 nov 20237,587,877,587,797,791.049.400
14 nov 20237,247,737,187,647,641.346.800
13 nov 20236,756,866,646,806,80594.600
10 nov 20236,866,936,796,826,82798.300
09 nov 20237,067,066,796,826,82644.000
08 nov 20237,117,186,957,037,03899.500
07 nov 20237,107,166,917,067,061.132.500
06 nov 20237,507,517,087,167,162.117.100
03 nov 20236,987,596,887,527,521.657.400
02 nov 20236,636,846,516,816,811.581.300
01 nov 20235,956,525,876,516,512.589.200
31 ott 20235,585,705,525,675,671.284.500
30 ott 20235,515,625,435,555,551.088.500
27 ott 20235,465,525,385,445,441.212.700
26 ott 20235,265,515,255,465,46926.400
25 ott 20235,215,305,095,265,261.080.400
24 ott 20235,325,405,225,295,29807.500
23 ott 20235,225,415,215,275,27724.700
20 ott 20235,435,495,275,285,28911.600
19 ott 20235,555,635,395,405,40803.600
18 ott 20235,735,785,495,555,55980.400
17 ott 20235,755,975,745,845,841.538.100
16 ott 20235,936,095,805,835,831.294.800
13 ott 20236,096,095,765,835,83906.400
12 ott 20236,316,315,956,016,01967.600
11 ott 20236,206,326,116,316,31984.900
*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...