Italia markets close in 3 hours 37 minutes

Holdco Nuvo Group D.G Ltd (NUVO)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,6550-0,0150 (-0,90%)
Alla chiusura: 04:00PM EDT
1,6500 -0,00 (-0,30%)
Dopo ore: 07:31PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 20241,64001,80001,64001,65501,655048.200
17 giu 20241,58001,71001,32001,67001,6700161.100
14 giu 20241,75001,77001,50001,67001,670076.300
13 giu 20241,60001,85001,54001,77001,7700764.200
12 giu 20241,20001,64001,12001,53101,53101.401.000
11 giu 20241,23501,26001,17001,17001,170065.300
10 giu 20241,27001,29901,20001,25001,250047.600
07 giu 20241,29001,38901,26001,32001,320020.300
06 giu 20241,39001,39001,28001,32001,320026.900
05 giu 20241,33001,39001,31001,31001,310072.600
04 giu 20241,33001,39001,19001,29301,293063.200
03 giu 20241,31001,40001,30001,33001,330034.800
31 mag 20241,35001,41001,29001,31001,310088.500
30 mag 20241,32201,39001,26001,33001,3300124.700
29 mag 20241,60001,60001,37001,39001,390081.200
28 mag 20241,53001,80001,48001,48001,480039.600
24 mag 20241,72001,72001,51001,54001,5400113.600
23 mag 20241,75001,77401,63001,63001,630049.100
22 mag 20241,81001,85001,69001,69001,690036.400
21 mag 20241,75001,82001,65001,67001,670036.900
20 mag 20241,78002,04001,76001,77001,770050.700
17 mag 20241,75001,90001,75001,80001,8000212.300
16 mag 20241,94002,00001,72001,74001,7400173.200
15 mag 20242,12002,15001,90002,01002,0100238.200
14 mag 20242,27002,36002,11002,22002,2200149.400
13 mag 20242,60002,60002,20002,35002,3500260.900
10 mag 20242,88002,92002,62002,63002,6300127.900
09 mag 20242,39003,07702,27802,89502,8950648.700
08 mag 20243,12003,26002,04002,42002,4200992.200
07 mag 20244,17004,62002,75002,85002,85002.030.900
06 mag 20242,40008,25002,37005,25005,250043.437.000
03 mag 20245,20005,40001,89502,04002,04001.035.600
02 mag 20246,30006,30004,04004,71004,7100106.700
01 mag 20246,80008,56006,48008,11008,110060.700
30 apr 20247,70007,70006,69006,75506,75503.800
29 apr 20246,53007,83006,30007,35007,350044.900
26 apr 20247,35007,62006,61006,80006,800018.000
25 apr 20246,62008,00006,27006,91006,910043.400
24 apr 20246,98007,18006,98006,99006,99005.600
23 apr 20246,60007,50006,42006,51006,510021.100
22 apr 20246,66007,70006,10006,51006,510021.800
19 apr 20246,47007,27006,47006,88006,880010.600
18 apr 20246,17607,85006,17606,47006,470014.200
17 apr 20246,75007,70006,50006,88006,880016.400
16 apr 20246,97008,10006,02006,79006,790063.400
15 apr 20248,00008,00007,05007,05007,05008.200
12 apr 20248,00008,45007,50008,19008,19008.800
11 apr 20248,83009,71008,00008,00008,000031.900
10 apr 20249,25009,90008,50009,10009,100010.700
09 apr 20249,91009,91009,01009,50009,50008.100
08 apr 20249,660010,61007,968010,050010,050066.200
05 apr 20249,770010,50009,48009,49009,490028.500
04 apr 20249,130011,67008,990010,790010,7900132.000
03 apr 202419,150021,50009,650011,110011,11002.345.600
02 apr 202410,770010,890010,750010,800010,80008.600
01 apr 20249,580010,20009,580010,200010,20002.100
28 mar 20248,730010,73008,73009,89009,89001.400
27 mar 20249,700010,35009,51009,73009,730013.700
26 mar 202410,220010,830010,200010,600010,60007.900
25 mar 202410,840010,89909,55009,55009,55007.700
22 mar 202411,010011,020011,010011,020011,020045.300
21 mar 202411,000011,010011,000011,000011,000017.200
20 mar 202410,980010,980010,980010,980010,9800400
19 mar 202411,000011,000011,000011,000011,0000200
18 mar 202411,000011,000010,980010,980010,980042.000
15 mar 202410,980010,980010,980010,980010,9800100
14 mar 202410,960010,960010,960010,960010,9600-
13 mar 202410,960011,270010,960010,960010,96002.400
12 mar 202410,950010,990010,950010,990010,9900182.900
11 mar 202410,950010,990010,950010,990010,9900200
08 mar 202410,950010,950010,950010,950010,9500600
07 mar 202410,950011,390010,950010,960010,96008.200
06 mar 202410,950010,950010,950010,950010,95006.600
05 mar 202410,950010,960010,950010,960010,960024.500
04 mar 202410,880010,950010,880010,950010,9500412.200
01 mar 202410,870010,870010,870010,870010,87002.700
29 feb 202410,900010,900010,850010,870010,870014.500
28 feb 202410,840011,920010,840010,900010,900031.900
27 feb 202410,850010,850010,850010,850010,8500-
26 feb 202410,850010,850010,850010,850010,85008.700
23 feb 202410,850010,860010,840010,850010,8500288.200
22 feb 202410,830012,070010,830010,850010,8500136.200
21 feb 202410,850010,851010,850010,851010,85101.100
20 feb 202410,850010,850010,850010,850010,85001.900
16 feb 202410,850010,850010,850010,850010,8500484.900
15 feb 202412,020012,020010,820010,850010,85006.800
14 feb 202410,930010,930010,890010,890010,890015.400
13 feb 202410,840010,840010,840010,840010,8400200
12 feb 202410,850010,850010,850010,850010,8500-
09 feb 202410,850010,850010,850010,850010,8500400
08 feb 202411,072011,072010,850010,850010,8500700
07 feb 202411,450011,450010,850010,950010,95004.400
06 feb 202410,910010,910010,910010,910010,9100-
05 feb 202411,560012,150010,850010,910010,910019.200
02 feb 202412,020012,020010,905010,960010,96008.300
01 feb 202410,960010,970010,930010,970010,97007.900
31 gen 202410,850011,940010,850010,970010,97007.200
30 gen 202411,360011,840010,860010,900010,90009.100
29 gen 202411,930011,930010,900010,940010,94004.200
26 gen 202410,860010,860010,850010,850010,850033.400
*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...