Italia markets open in 5 hours 28 minutes

Perma-Fix Environmental Services, Inc. (PESI)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,06+0,36 (+3,08%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202411,5112,1811,5112,0612,0659.446
03 mag 202411,7512,6010,6311,7011,70229.000
02 mag 202411,0013,7910,7812,7412,74832.600
01 mag 202411,4611,5010,9411,0011,0086.700
30 apr 202411,5311,7511,2911,4511,4579.200
29 apr 202412,0012,0111,6711,7111,7198.100
26 apr 202412,1012,1411,8412,0512,0547.500
25 apr 202411,8412,1411,8412,0712,0755.900
24 apr 202411,8012,1511,6012,0112,0182.500
23 apr 202411,2511,6611,2511,6411,6441.800
22 apr 202411,4111,4110,9311,2611,2634.900
19 apr 202410,5711,3410,5711,2511,2562.900
18 apr 202410,9811,0010,5510,8510,8528.400
17 apr 202411,1011,2410,7510,8110,8129.900
16 apr 202411,1011,3010,8111,2011,2064.100
15 apr 202411,9011,9011,0411,2311,2360.000
12 apr 202412,0012,1211,8311,9511,9562.400
11 apr 202410,9711,9910,9111,9011,90124.400
10 apr 202411,2511,5411,1111,1511,1559.200
09 apr 202412,0712,1511,4011,5811,5870.100
08 apr 202412,3612,5512,0212,0912,0976.700
05 apr 202413,0013,0012,3212,3512,3558.200
04 apr 202414,1514,1712,1812,9512,95137.600
03 apr 202411,4013,6611,4013,5413,54248.200
02 apr 202411,6711,6710,5611,2111,2171.600
01 apr 202411,9711,9711,3511,6911,6929.300
28 mar 202411,7811,9511,5011,8911,8939.500
27 mar 202411,2612,0011,2511,9911,9961.400
26 mar 202411,1212,0011,0111,5711,5782.800
25 mar 202411,3011,4810,9711,1511,1570.300
22 mar 202411,3011,4310,7911,2011,2029.700
21 mar 202410,6011,4110,2811,2911,2963.800
20 mar 20249,6010,679,5310,5310,53114.200
19 mar 20249,289,669,269,469,4626.100
18 mar 20249,269,739,209,459,4538.700
15 mar 20249,409,729,249,259,2552.800
14 mar 20248,899,458,709,409,4054.400
13 mar 20248,619,658,619,079,07126.200
12 mar 20248,708,708,288,498,4916.100
11 mar 20248,688,948,428,578,5723.900
08 mar 20249,349,348,328,828,8262.300
07 mar 20249,119,308,759,219,2140.200
06 mar 20248,539,498,358,928,9252.400
05 mar 20248,528,638,298,538,5327.600
04 mar 20248,008,808,008,688,6896.100
01 mar 20247,898,077,807,877,8750.000
29 feb 20247,998,057,887,937,9318.400
28 feb 20247,928,137,818,088,0825.100
27 feb 20248,028,207,907,937,9349.600
26 feb 20248,228,228,018,168,1628.100
23 feb 20248,298,308,058,308,3039.400
22 feb 20248,008,227,968,228,2252.400
21 feb 20247,908,017,717,727,7223.300
20 feb 20248,008,307,637,907,9050.000
16 feb 20248,608,638,058,068,0642.800
15 feb 20248,538,698,188,688,6852.600
14 feb 20247,928,697,908,668,6636.500
13 feb 20247,678,057,677,927,9214.800
12 feb 20247,637,917,637,777,7715.400
09 feb 20247,858,047,717,967,9612.200
08 feb 20248,108,107,747,747,7434.100
07 feb 20248,008,137,748,048,045.600
06 feb 20248,108,108,008,008,0017.900
05 feb 20248,208,208,008,008,0011.700
02 feb 20248,008,197,808,198,1911.700
01 feb 20247,917,977,867,867,867.200
31 gen 20248,158,157,907,907,9012.300
30 gen 20248,218,368,118,158,158.100
29 gen 20248,208,488,208,238,2313.400
26 gen 20248,358,358,208,208,2016.000
25 gen 20248,358,508,168,388,3813.000
24 gen 20248,458,508,078,478,4748.200
23 gen 20248,448,498,258,458,4520.300
22 gen 20247,858,557,858,508,5037.000
19 gen 20247,758,007,698,008,0015.100
18 gen 20247,968,297,707,757,7517.800
17 gen 20248,158,177,867,947,9422.900
16 gen 20248,738,797,917,957,9531.100
12 gen 20248,248,808,248,808,8053.500
11 gen 20248,258,328,108,138,1318.600
10 gen 20248,408,408,108,258,2517.300
09 gen 20248,198,308,008,298,2927.200
08 gen 20247,958,297,898,198,1948.800
05 gen 20247,908,097,677,967,9623.500
04 gen 20247,617,777,567,747,7413.500
03 gen 20247,637,697,557,617,615.000
02 gen 20247,837,857,507,707,70108.300
29 dic 20237,948,007,607,867,8644.500
28 dic 20237,497,907,497,807,8020.700
27 dic 20237,877,977,627,687,6827.700
26 dic 20237,467,987,387,847,8430.500
22 dic 20237,587,827,457,597,5926.000
21 dic 20237,638,007,417,517,5154.100
20 dic 20237,998,007,437,637,6315.400
19 dic 20238,338,337,657,877,8740.900
18 dic 20238,318,618,208,478,4751.900
15 dic 20238,108,528,058,368,3662.500
14 dic 20237,588,157,308,078,0755.600
13 dic 20237,757,817,287,387,3839.200
12 dic 20238,028,107,847,847,848.100
*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...