Italia markets close in 3 hours 50 minutes

PDF Solutions, Inc. (PDFS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,88+0,45 (+1,27%)
Alla chiusura: 04:00PM EDT
35,88 0,00 (0,00%)
Dopo ore: 05:36PM EDT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 202435,7835,9135,1635,8835,88125.300
24 mag 202435,2735,4834,8835,4335,4392.400
23 mag 202436,0636,0634,5634,8434,84100.000
22 mag 202435,9036,0035,4235,6435,64165.700
21 mag 202435,4735,9235,0835,6035,60167.400
20 mag 202434,2835,5734,1035,3935,39261.700
17 mag 202434,0534,4333,6734,3734,37127.400
16 mag 202434,2234,4533,6533,7633,76182.100
15 mag 202434,1434,7033,7334,3934,39194.900
14 mag 202433,8434,4033,6433,8533,85229.700
13 mag 202434,6234,7633,4733,6733,67195.700
10 mag 202432,8735,1729,5834,2934,29343.600
09 mag 202432,4532,8932,0232,8132,81180.600
08 mag 202432,0132,5331,9432,4432,44105.200
07 mag 202432,4933,0732,2632,3432,34105.600
06 mag 202431,7932,4531,7932,3232,3289.200
03 mag 202431,7332,0931,4731,6631,6689.500
02 mag 202430,4631,2130,0931,1331,13190.700
01 mag 202429,8331,0229,3330,0630,06135.000
30 apr 202431,0031,1030,0430,0830,08146.700
29 apr 202431,0531,4331,0031,2831,2873.700
26 apr 202430,4731,2330,1331,0431,04101.800
25 apr 202429,9530,3029,3130,1930,19112.900
24 apr 202430,5130,6929,9630,0830,08105.900
23 apr 202429,7130,4029,7130,1730,17112.100
22 apr 202429,6429,8029,2129,6929,69121.800
19 apr 202430,0030,4629,5329,5629,56172.500
18 apr 202431,0731,3030,3030,3230,32143.200
17 apr 202432,1232,1831,2631,2831,28113.400
16 apr 202431,4732,1231,2031,9331,9391.300
15 apr 202432,5332,5931,4131,6331,63135.100
12 apr 202432,8532,8531,9032,0832,08115.400
11 apr 202432,7633,3132,5233,3033,3078.700
10 apr 202432,4132,7232,1632,6232,62143.300
09 apr 202433,3033,5433,0233,2433,2470.700
08 apr 202432,5533,0732,3932,8832,8878.700
05 apr 202432,2432,8232,2032,4932,4972.800
04 apr 202433,5633,6432,1432,2732,27138.500
03 apr 202432,3233,0632,3233,0433,04155.500
02 apr 202432,5933,1132,5032,8232,82163.800
01 apr 202433,9734,0833,0933,4033,40190.800
28 mar 202433,2634,0533,2633,6733,67136.000
27 mar 202433,3533,6232,9633,2433,24128.000
26 mar 202433,6134,1432,9633,0333,03186.100
25 mar 202432,8433,6232,6133,2733,27150.500
22 mar 202434,4134,4132,8232,9932,99245.400
21 mar 202434,5535,4434,4034,5634,56186.800
20 mar 202433,0134,2232,7133,9833,98194.200
19 mar 202433,0133,2332,4433,0033,00129.600
18 mar 202433,0133,5733,0133,1633,16157.400
15 mar 202433,4933,5532,3432,5632,56398.900
14 mar 202434,0434,3133,4633,7533,75210.400
13 mar 202434,3834,6233,8634,2234,22203.800
12 mar 202434,2435,0633,7434,8434,84243.900
11 mar 202434,2534,2633,6634,1934,19120.800
08 mar 202435,5235,8934,0534,3934,39148.200
07 mar 202434,5035,4734,3235,4735,47191.900
06 mar 202433,3434,4533,2134,1134,11157.200
05 mar 202434,0534,1032,5532,8932,89218.600
04 mar 202434,5134,8734,4234,5034,50129.600
01 mar 202434,0034,8333,9734,2334,23209.100
29 feb 202433,1034,3033,1033,9933,99217.200
28 feb 202432,6232,9032,2832,7432,74167.500
27 feb 202433,5933,5932,9833,1233,12143.800
26 feb 202433,5033,7533,0933,2533,25127.800
23 feb 202434,3034,3333,4833,5633,56113.900
22 feb 202435,1335,4634,0734,3834,38312.100
21 feb 202434,7135,3434,0934,5034,50524.200
20 feb 202434,6735,5334,1035,3835,38393.800
16 feb 202433,6535,2031,4135,0735,07770.200
15 feb 202434,0635,0934,0634,9634,96228.100
14 feb 202433,0434,0032,8233,9533,95118.700
13 feb 202432,7533,8432,2632,5032,50203.400
12 feb 202433,9034,2333,8133,9833,98114.500
09 feb 202433,5233,9533,2433,7633,76236.200
08 feb 202432,3433,2832,2633,2233,22207.100
07 feb 202432,0932,5731,8132,1932,19435.700
06 feb 202431,6532,0831,5532,0832,08122.900
05 feb 202431,9932,0731,4031,7031,70108.300
02 feb 202431,5332,2131,4332,1032,1087.100
01 feb 202431,2631,6931,0631,6931,69105.500
31 gen 202431,9532,1031,0631,2031,20143.400
30 gen 202432,4932,6131,9532,1732,1784.100
29 gen 202432,5032,7432,0432,7432,7480.000
26 gen 202432,2532,7131,7632,6032,60143.200
25 gen 202434,1234,2332,1532,4532,45118.600
24 gen 202433,8034,0133,4533,6233,62151.200
23 gen 202432,8233,2932,4033,2333,23209.900
22 gen 202432,0333,3831,8832,5632,56242.900
19 gen 202431,7731,7731,3131,6631,66142.900
18 gen 202429,8731,3629,4231,3031,30179.100
17 gen 202429,4529,8128,9929,3929,39215.900
16 gen 202429,9930,2129,7629,8029,80292.200
12 gen 202430,8431,0230,1930,2030,20109.600
11 gen 202430,9331,1430,4130,6030,60164.200
10 gen 202430,6330,9930,1930,9930,99133.000
09 gen 202430,0430,8929,9330,6730,67167.000
08 gen 202429,7230,5929,7230,4930,49123.000
05 gen 202429,9130,4429,5829,6229,62157.100
04 gen 202429,9830,4629,6330,1030,10160.500
*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...