Italia markets closed

Paranovus Entertainment Technology Ltd. (PAVS)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,9001-0,0292 (-3,14%)
In data: 02:25PM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 20241,03281,03280,90000,90010,900167.704
22 mag 20240,95200,95500,88500,88500,88503.500
21 mag 20240,89500,89500,88500,88700,88701.500
20 mag 20240,91000,91600,88000,88000,88003.700
17 mag 20240,96500,96500,88000,88000,88005.900
16 mag 20240,92000,94500,92000,92000,92001.400
15 mag 20241,03001,08000,90300,91900,919019.500
14 mag 20241,05001,10001,05001,10001,1000500
13 mag 20241,10001,10101,01001,01001,01001.400
10 mag 20241,13001,18001,13001,18001,1800600
09 mag 20241,04601,15001,04001,11001,11001.200
08 mag 20241,00001,04501,00001,04001,04002.700
07 mag 20241,04001,08601,04001,06001,0600900
06 mag 20241,18701,18701,12001,12001,1200400
03 mag 20241,12001,20001,05001,06001,06001.600
02 mag 20241,10001,10001,10001,10001,1000400
01 mag 20241,05001,05001,05001,05001,0500200
30 apr 20241,23001,26001,01001,07001,07003.000
29 apr 20241,01901,06001,01901,06001,06003.400
26 apr 20241,10001,16000,99301,00001,000011.700
25 apr 20241,08001,10000,99001,09001,09002.000
24 apr 20241,15101,15100,99001,10001,10008.800
23 apr 20241,11001,11001,11001,11001,1100-
22 apr 20241,09001,11001,09001,11001,1100600
19 apr 20241,05001,19001,05001,06001,06002.600
18 apr 20241,07001,14001,07001,14001,14002.000
17 apr 20241,10101,14001,05001,14001,14001.500
16 apr 20241,08001,09001,04001,08001,08005.700
15 apr 20241,31001,31000,99101,10001,10005.200
12 apr 20241,41001,42001,28001,33801,33808.400
11 apr 20241,42001,67601,24801,43001,430021.800
10 apr 20241,53001,55001,39001,40001,400018.600
09 apr 20241,67001,68001,40001,55001,550046.600
08 apr 20241,58001,67001,50001,67001,67002.400
05 apr 20241,69001,82001,69001,69001,69002.200
04 apr 20241,75001,85001,72201,82001,82001.100
03 apr 20241,68001,74001,68001,74001,7400900
02 apr 20241,83001,83001,62001,62001,62003.200
01 apr 20241,81001,85001,67201,84001,84003.500
28 mar 20241,70001,83001,64001,81001,81002.700
27 mar 20241,71001,84001,70001,72001,72001.600
26 mar 20241,84001,85001,72001,85001,85001.300
25 mar 20241,78001,86001,71001,72001,72002.400
22 mar 20241,78001,78001,70001,70001,7000700
21 mar 20241,87001,97601,80001,80001,80009.400
20 mar 20241,88001,99001,82001,90601,90605.500
19 mar 20241,86001,87001,83001,84001,84002.800
18 mar 20241,90301,93001,85001,87001,87009.500
15 mar 20241,88001,88001,85001,86501,86502.800
14 mar 20241,91701,91701,91701,91701,9170-
13 mar 20241,98701,98701,91701,91701,9170500
12 mar 20241,87002,04501,87001,88001,88002.000
11 mar 20242,02502,02501,90001,90001,90001.000
08 mar 20241,92001,92001,91001,91001,9100400
07 mar 20242,10602,10601,90101,91001,91001.500
06 mar 20242,00002,10002,00002,10002,1000700
05 mar 20242,30002,30001,99001,99001,99002.800
04 mar 20241,93001,93001,93001,93001,9300600
01 mar 20242,02002,05001,99002,00002,00001.200
29 feb 20241,95002,25001,95001,97001,97002.200
28 feb 20242,01002,26001,86001,97001,970035.500
27 feb 20241,99002,39001,99002,18002,18005.100
26 feb 20242,26002,44001,93002,12002,120012.900
23 feb 20242,31002,35502,25002,25002,25005.100
22 feb 20242,31002,41002,26002,41002,41005.400
21 feb 20242,47002,48002,31002,31002,31002.100
20 feb 20242,39502,41002,21902,38002,38006.900
16 feb 20242,45002,49002,40002,49002,49005.600
15 feb 20242,44002,50002,42002,50002,50001.900
14 feb 20242,50002,50002,40002,44902,44901.600
13 feb 20242,40002,51702,40002,50002,500021.200
12 feb 20242,29402,41002,23402,39002,39003.900
09 feb 20242,22002,35002,22002,35002,35002.200
08 feb 20242,37402,37402,21002,21002,21002.600
07 feb 20242,30002,30002,25002,27002,2700900
06 feb 20242,37002,39002,27002,27002,2700800
05 feb 20242,34002,38702,28002,28002,28001.400
02 feb 20242,37002,37002,27002,33502,33501.600
01 feb 20242,37002,40002,26002,26002,26001.400
31 gen 20242,26002,42502,26002,39002,39007.900
30 gen 20242,39002,45502,26002,26002,260019.500
29 gen 20242,38002,48002,26002,48002,480011.200
26 gen 20242,65002,65002,38002,38002,380023.200
25 gen 20242,63002,63402,62002,63402,63401.100
24 gen 20242,73002,73002,60002,68302,68304.200
23 gen 20242,67002,70102,60002,60002,60002.100
22 gen 20242,68002,81002,53002,81002,810028.300
19 gen 20242,69002,79902,64002,79002,79007.300
18 gen 20242,70002,70002,59002,69002,69007.500
17 gen 20242,61002,69002,54002,57002,57002.400
16 gen 20242,58502,69002,55302,61002,61006.900
12 gen 20242,50002,60002,50002,55002,55003.700
11 gen 20242,54002,71002,43002,43002,430026.800
10 gen 20242,32702,54002,30002,54002,540021.200
09 gen 20242,42002,50002,40002,42702,42709.100
08 gen 20242,43002,48802,18002,38002,38006.100
05 gen 20242,32002,55002,32002,50002,500010.500
04 gen 20242,47002,50602,40002,45002,45002.100
03 gen 20242,46002,56102,40502,43002,43003.100
02 gen 20242,36002,79802,18002,45002,45004.800
*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...