Italia markets closed

Perion Network Ltd. (PERI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,81-0,41 (-3,36%)
Alla chiusura: 04:00PM EDT
11,83 +0,02 (+0,17%)
Dopo ore: 05:13PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202412,2012,3211,7111,8111,81774.500
09 mag 202412,6512,6512,0712,2212,22829.800
08 mag 202413,3513,4912,3712,6512,651.332.500
07 mag 202412,7712,9612,6112,7112,71644.600
06 mag 202412,8812,9512,6212,8612,86531.700
03 mag 202412,9913,0612,5912,8612,86638.300
02 mag 202412,8913,0912,6812,8412,84950.400
01 mag 202412,6012,8112,3312,7212,72662.100
30 apr 202412,5112,6212,3312,5912,59635.700
29 apr 202411,9412,4911,9012,4712,47733.700
26 apr 202411,8511,9411,6911,9111,91488.400
25 apr 202411,6111,8211,5011,8211,82537.100
24 apr 202411,4511,8811,4511,8511,85720.100
23 apr 202410,8611,4510,8511,3511,35796.000
22 apr 202411,0911,3010,7710,8710,871.126.000
19 apr 202411,1911,2210,9110,9810,981.478.000
18 apr 202411,6311,7411,2511,2911,291.137.700
17 apr 202412,0012,0011,5111,6311,631.023.000
16 apr 202411,7512,0011,4411,8911,891.499.500
15 apr 202412,5512,6011,7211,7411,742.561.000
12 apr 202412,6312,9012,4612,5812,581.133.000
11 apr 202412,9813,2912,5712,7312,731.683.000
10 apr 202412,9913,4912,5113,1013,101.991.800
09 apr 202412,3513,3812,1513,1813,185.738.200
08 apr 202413,0913,9812,1012,5012,5013.142.600
05 apr 202421,3121,4421,0221,1121,11265.300
04 apr 202421,6022,0321,3521,3721,37439.700
03 apr 202421,4021,6321,3021,5221,52315.100
02 apr 202421,7021,8221,4421,5521,55277.300
01 apr 202422,6122,6521,8021,8821,88411.300
28 mar 202422,4422,6922,3622,4822,48279.700
27 mar 202422,6022,6122,0622,3622,36269.100
26 mar 202422,3322,7622,3322,4522,45294.500
25 mar 202422,7123,0322,1822,2522,25405.700
22 mar 202422,5222,7622,2522,6822,68428.800
21 mar 202422,4222,5622,2022,5022,50436.700
20 mar 202421,8822,4521,7122,3522,35336.700
19 mar 202421,5521,9021,3621,8221,82312.000
18 mar 202422,4022,4021,4621,5821,58911.000
15 mar 202422,2222,4822,0922,2822,28264.300
14 mar 202423,0023,0322,0222,2222,22391.100
13 mar 202422,6423,0822,4822,9522,95522.800
12 mar 202422,6122,8722,3222,8122,81321.200
11 mar 202421,8922,7721,8222,5722,57594.600
08 mar 202422,5322,6721,8721,8921,89671.900
07 mar 202422,5623,0022,5022,5222,52396.000
06 mar 202422,7923,0022,2022,3122,31430.600
05 mar 202422,5022,5722,1622,5222,52559.400
04 mar 202423,3723,4922,5522,6922,69463.600
01 mar 202423,0023,7422,9123,3623,36506.800
29 feb 202422,9323,0322,6522,9522,95302.600
28 feb 202423,2023,2022,6722,8122,81334.000
27 feb 202422,9023,5522,6323,2423,24443.100
26 feb 202422,9023,1022,6222,7022,70323.600
23 feb 202422,8023,0922,3822,9022,90460.900
22 feb 202423,2723,3322,5522,7522,75539.400
21 feb 202423,3423,4122,7923,0623,06527.200
20 feb 202424,4924,5023,2823,3123,311.066.400
16 feb 202423,4123,4622,9623,2023,20426.200
15 feb 202423,0823,8223,0723,4223,42873.100
14 feb 202422,5823,0822,4622,8122,81813.700
13 feb 202423,3423,3422,2822,3822,381.626.500
12 feb 202423,8824,6323,8023,8323,83948.700
09 feb 202423,9024,2723,3323,8923,89918.200
08 feb 202423,3323,9422,6523,6123,611.848.700
07 feb 202425,8626,7023,3523,5423,544.278.100
06 feb 202429,6229,8428,6029,4729,47686.800
05 feb 202429,2629,9828,7029,6729,67388.800
02 feb 202429,3529,3628,7029,1229,12327.400
01 feb 202429,6729,6728,5429,3629,36548.000
31 gen 202430,4430,4429,1729,4529,45411.800
30 gen 202431,1631,2130,5130,6530,65182.600
29 gen 202431,1031,3830,9931,2031,20256.400
26 gen 202430,1430,8830,0630,7530,75289.100
25 gen 202430,4331,0629,7629,9929,99375.700
24 gen 202430,2830,3729,9530,1430,14305.000
23 gen 202430,0530,3429,4529,7929,79244.600
22 gen 202429,1430,1029,1029,8129,81482.800
19 gen 202428,5728,7328,2028,7228,72214.300
18 gen 202428,6028,7828,1828,4628,46170.500
17 gen 202428,2728,3227,6528,2228,22258.600
16 gen 202428,5029,0928,4528,6828,68342.100
12 gen 202429,0029,1628,4728,6528,65241.000
11 gen 202428,5329,2528,3028,8928,89319.600
10 gen 202428,9028,9528,1628,4128,41286.200
09 gen 202428,6429,3028,5628,9828,98184.400
08 gen 202429,0329,2728,9429,0129,01214.300
05 gen 202429,0229,3528,4728,7628,76333.300
04 gen 202429,6029,7328,9329,1429,14277.000
03 gen 202430,1430,1429,3829,5129,51508.900
02 gen 202430,7630,8130,0830,3330,33417.900
29 dic 202331,1131,5630,8330,8730,87253.200
28 dic 202331,0031,6030,9131,2531,25324.100
27 dic 202330,9431,3230,6730,9630,96281.600
26 dic 202330,1030,9529,8630,7230,72290.200
22 dic 202330,4130,7929,9030,0530,05249.300
21 dic 202329,9530,8629,9130,4030,40346.200
20 dic 202330,5830,8429,6829,7329,73293.300
19 dic 202330,9131,5630,4730,7830,78372.300
18 dic 202331,5031,6130,4430,9130,91555.500
*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...