Italia markets close in 2 hours 41 minutes

Onfolio Holdings, Inc. (ONFO)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,4616+0,0146 (+3,27%)
In data: 09:43AM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20240,44310,48080,44310,46160,46167.884
27 mar 20240,45100,46900,44700,44700,4470122.700
26 mar 20240,49400,52000,46500,46500,465035.500
25 mar 20240,49000,49000,47000,47000,470014.900
22 mar 20240,50000,50000,45000,46100,461016.400
21 mar 20240,52000,53000,50000,50000,500031.600
20 mar 20240,55000,58000,53500,55000,550024.500
19 mar 20240,45000,59500,45000,52000,520052.600
18 mar 20240,44700,45000,44000,44200,442011.700
15 mar 20240,43900,44900,43900,44900,449047.300
14 mar 20240,44000,45000,43700,43800,438012.700
13 mar 20240,44000,45500,44000,45000,450015.900
12 mar 20240,46800,46900,43800,44000,440022.800
11 mar 20240,48000,48000,45000,47500,475047.400
08 mar 20240,49000,50000,48000,48000,480016.200
07 mar 20240,49100,49100,49000,49000,4900800
06 mar 20240,48100,50300,48000,49000,490013.800
05 mar 20240,48600,52800,48000,48000,480018.600
04 mar 20240,50900,50900,48000,48000,480017.800
01 mar 20240,49000,51400,49000,50900,509015.000
29 feb 20240,49000,49000,48000,48000,480038.100
28 feb 20240,50300,50300,49100,49100,49103.200
27 feb 20240,49000,51900,49000,50400,504017.300
26 feb 20240,52000,52000,49600,50000,50009.200
23 feb 20240,54000,54000,47800,49300,493010.600
22 feb 20240,51000,51000,48200,48200,48202.600
21 feb 20240,52900,52900,49900,50800,508034.600
20 feb 20240,53700,53900,48700,50400,504025.500
16 feb 20240,50000,51600,49500,50000,500017.000
15 feb 20240,51100,51500,49500,50000,50007.000
14 feb 20240,52000,56000,49800,53000,530028.500
13 feb 20240,63700,63700,52000,52100,521014.400
12 feb 20240,53000,58000,51000,54100,54103.300
09 feb 20240,50500,52600,50500,51000,510018.500
08 feb 20240,52000,55000,52000,54000,540016.400
07 feb 20240,55800,59000,50500,58000,580013.600
06 feb 20240,59000,59000,52000,54600,54602.000
05 feb 20240,50500,59000,50500,59000,590014.000
02 feb 20240,55300,58000,50500,50500,50502.400
01 feb 20240,55000,55000,54000,54000,5400800
31 gen 20240,55400,57000,53100,54000,54001.700
30 gen 20240,53000,57000,52800,53100,531027.000
29 gen 20240,54500,54500,52100,52900,52904.600
26 gen 20240,51100,61000,51100,54100,541011.300
25 gen 20240,52100,55000,51100,51100,51102.400
24 gen 20240,51700,51800,51000,51000,51004.900
23 gen 20240,57800,57800,52800,53000,53003.800
22 gen 20240,52000,58500,52000,55000,55003.100
19 gen 20240,53000,55100,53000,55100,551034.900
18 gen 20240,56100,56700,51500,56700,567035.000
17 gen 20240,58200,58900,56000,56800,568018.600
16 gen 20240,60000,60900,58000,58200,58204.600
12 gen 20240,58300,62000,58300,61000,61001.500
11 gen 20240,60300,60300,58300,58300,58302.000
10 gen 20240,63000,63000,59000,62900,62906.100
09 gen 20240,55300,60000,55300,59900,59909.800
08 gen 20240,55000,59000,54500,55000,550018.000
05 gen 20240,58000,61000,55800,56000,56007.200
04 gen 20240,53000,69000,49800,58800,5880245.800
03 gen 20240,54500,56000,54500,55500,55509.200
02 gen 20240,49700,56600,49700,56600,566030.100
29 dic 20230,49500,52800,49500,51000,510028.800
28 dic 20230,48000,55000,48000,50900,509039.100
27 dic 20230,49000,50000,48000,48000,480033.200
26 dic 20230,50000,52500,48000,49000,490084.600
22 dic 20230,55000,55000,50900,50900,50905.300
21 dic 20230,53000,56800,50500,54000,540032.900
20 dic 20230,55500,56800,51000,56700,567011.800
19 dic 20230,57000,57600,51600,55100,551052.200
18 dic 20230,49000,61300,48000,60000,6000150.100
15 dic 20230,50500,50500,43100,49400,4940119.300
14 dic 20230,52400,54500,50100,50500,5050134.500
13 dic 20230,60000,63700,53000,56300,5630975.500
12 dic 20230,55600,56600,53000,53100,531046.200
11 dic 20230,56600,56600,54100,55600,55607.800
08 dic 20230,56900,57000,53000,53100,531016.500
07 dic 20230,57500,57500,53000,53000,530023.300
06 dic 20230,53000,58000,53000,53600,536024.900
05 dic 20230,50000,64300,50000,52400,524076.400
04 dic 20230,51900,54500,51900,54500,545018.200
01 dic 20230,52000,55000,52000,53000,53004.600
30 nov 20230,53600,55000,51900,54800,548011.700
29 nov 20230,55000,62000,52000,55000,550031.800
28 nov 20230,55000,59000,55000,57000,570028.000
27 nov 20230,57300,64700,56000,56100,5610102.800
24 nov 20230,55200,80000,55200,58000,5800240.400
22 nov 20230,60000,60000,52100,54100,541027.500
21 nov 20230,58000,61600,56000,56000,560030.400
20 nov 20230,67000,67200,57000,57500,575030.600
17 nov 20230,86000,86000,46300,57000,5700173.400
16 nov 20230,91000,91000,75600,80100,8010132.500
15 nov 20230,85000,92600,80000,87800,8780201.000
14 nov 20230,62700,87600,62700,85000,8500320.600
13 nov 20230,64200,68700,64000,66300,66301.300
10 nov 20230,64400,66000,60000,66000,66007.400
09 nov 20230,60000,72000,60000,64400,64406.700
08 nov 20230,62400,62400,60000,62300,623012.900
07 nov 20230,63700,70000,60500,60600,606010.300
06 nov 20230,63600,69700,62000,63700,637015.600
03 nov 20230,70000,70000,65500,66000,66008.400
*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...