Italia markets close in 11 minutes

Playtika Holding Corp. (PLTK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,07+0,09 (+1,22%)
In data: 12:18PM 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 20246,987,146,987,077,07132.874
27 mar 20246,987,046,826,996,99750.700
26 mar 20246,827,006,666,946,942.144.900
25 mar 20246,946,986,716,796,79840.500
22 mar 20247,007,146,896,916,911.214.200
21 mar 20247,047,136,976,996,99875.700
21 mar 20240.1 Dividendo
20 mar 20247,117,147,027,107,00813.200
19 mar 20247,017,156,957,147,04934.200
18 mar 20247,187,187,017,056,95811.700
15 mar 20247,077,287,057,157,054.478.900
14 mar 20247,247,247,007,076,97728.500
13 mar 20247,127,327,117,247,14811.400
12 mar 20247,277,276,977,117,011.087.900
11 mar 20247,127,317,127,277,17770.300
08 mar 20247,127,277,017,167,06773.500
07 mar 20246,867,176,817,086,98984.600
06 mar 20246,926,956,646,786,68926.300
05 mar 20246,576,906,256,846,741.869.500
04 mar 20247,487,506,276,656,562.807.700
01 mar 20247,407,697,317,567,451.084.400
29 feb 20247,437,557,327,417,311.014.200
28 feb 20247,457,567,297,327,22992.300
27 feb 20246,907,656,787,517,401.656.700
26 feb 20246,757,056,436,956,851.810.100
23 feb 20247,167,257,077,207,101.206.400
22 feb 20247,327,337,187,257,15727.100
21 feb 20247,477,497,257,287,18607.300
20 feb 20247,627,627,397,547,431.175.000
16 feb 20247,767,817,647,667,551.134.600
15 feb 20247,707,807,697,767,65983.100
14 feb 20247,477,727,467,667,551.054.000
13 feb 20247,347,507,197,367,26739.600
12 feb 20247,347,687,347,557,44569.500
09 feb 20247,297,387,167,357,25567.600
08 feb 20247,207,317,137,307,20602.000
07 feb 20247,317,367,177,267,16421.200
06 feb 20247,077,307,017,297,19756.800
05 feb 20247,117,137,017,076,97976.100
02 feb 20247,237,237,027,177,07544.200
01 feb 20247,247,427,127,277,17608.000
31 gen 20247,407,477,197,227,12844.800
30 gen 20247,557,557,397,467,35512.900
29 gen 20247,527,597,437,587,47720.500
26 gen 20247,617,667,507,537,42343.700
25 gen 20247,527,607,467,587,47486.400
24 gen 20247,617,617,387,467,35630.000
23 gen 20247,537,677,397,497,38545.500
22 gen 20247,327,567,297,427,32815.300
19 gen 20247,357,437,227,427,32535.600
18 gen 20247,117,427,067,307,201.119.100
17 gen 20247,547,657,367,457,35740.800
16 gen 20247,627,687,517,667,55671.000
12 gen 20247,877,967,697,707,59448.300
11 gen 20247,967,987,857,867,75694.700
10 gen 20247,907,997,907,957,84389.700
09 gen 20248,048,067,907,917,80510.300
08 gen 20247,908,287,908,168,05680.800
05 gen 20247,867,937,817,877,76609.700
04 gen 20248,038,047,917,947,83923.100
03 gen 20248,308,307,917,977,86968.000
02 gen 20248,708,748,318,428,301.131.800
29 dic 20238,628,778,588,728,60691.400
28 dic 20238,468,628,468,628,50880.700
27 dic 20238,628,628,408,558,43635.900
26 dic 20238,598,658,518,648,52411.400
22 dic 20238,548,708,488,618,49816.600
21 dic 20238,648,678,478,558,43624.300
20 dic 20238,778,848,558,558,431.070.100
19 dic 20238,488,798,488,768,64942.300
18 dic 20238,668,818,478,638,51585.300
15 dic 20238,978,978,608,678,553.000.400
14 dic 20239,009,238,938,968,831.226.800
13 dic 20238,448,898,388,878,751.084.700
12 dic 20238,358,458,238,448,32633.100
11 dic 20238,228,398,228,338,21566.600
08 dic 20238,358,398,198,248,12630.700
07 dic 20238,208,418,138,418,29837.800
06 dic 20238,508,528,148,228,101.057.200
05 dic 20238,318,408,208,378,25853.500
04 dic 20238,688,708,288,358,231.097.500
01 dic 20238,718,858,408,788,661.112.000
30 nov 20238,608,768,448,698,571.147.100
29 nov 20238,558,748,508,598,47721.200
28 nov 20238,468,678,418,488,36891.900
27 nov 20238,458,648,448,498,37836.000
24 nov 20238,458,618,458,528,40194.400
22 nov 20238,728,828,458,458,331.058.100
21 nov 20238,828,918,588,688,56958.300
20 nov 20238,348,598,318,498,371.086.400
17 nov 20238,078,418,028,348,22811.600
16 nov 20238,228,227,958,047,93687.500
15 nov 20238,188,318,128,168,05837.200
14 nov 20238,008,347,938,158,04863.800
13 nov 20237,888,007,747,747,63884.400
10 nov 20237,687,987,627,867,75708.600
09 nov 20238,008,027,587,667,551.114.700
08 nov 20238,268,367,708,017,901.348.000
07 nov 20238,608,778,558,698,57922.700
06 nov 20238,748,748,438,588,46543.100
*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...