Italia markets closed

Perritt Ultra MicroCap (PREOX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,28+0,16 (+0,99%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 2024------
05 giu 202416,2816,2816,2816,2816,28-
04 giu 202416,1216,1216,1216,1216,12-
03 giu 202416,2816,2816,2816,2816,28-
31 mag 202416,3716,3716,3716,3716,37-
30 mag 202416,3316,3316,3316,3316,33-
29 mag 202416,3016,3016,3016,3016,30-
28 mag 202416,3316,3316,3316,3316,33-
24 mag 202416,4416,4416,4416,4416,44-
23 mag 202416,2916,2916,2916,2916,29-
22 mag 202416,4616,4616,4616,4616,46-
21 mag 202416,6316,6316,6316,6316,63-
20 mag 202416,6816,6816,6816,6816,68-
17 mag 202416,6616,6616,6616,6616,66-
16 mag 202416,7516,7516,7516,7516,75-
15 mag 202416,7816,7816,7816,7816,78-
14 mag 202416,8416,8416,8416,8416,84-
13 mag 202416,7416,7416,7416,7416,74-
10 mag 202416,8516,8516,8516,8516,85-
09 mag 202417,0317,0317,0317,0317,03-
08 mag 202416,9716,9716,9716,9716,97-
07 mag 202416,9016,9016,9016,9016,90-
06 mag 202417,0017,0017,0017,0017,00-
03 mag 202416,8816,8816,8816,8816,88-
02 mag 202416,7816,7816,7816,7816,78-
01 mag 202416,6616,6616,6616,6616,66-
30 apr 202416,4116,4116,4116,4116,41-
29 apr 202416,6016,6016,6016,6016,60-
26 apr 202416,4816,4816,4816,4816,48-
25 apr 202416,3116,3116,3116,3116,31-
24 apr 202416,3816,3816,3816,3816,38-
23 apr 202416,2316,2316,2316,2316,23-
22 apr 202416,0016,0016,0016,0016,00-
19 apr 202416,0516,0516,0516,0516,05-
18 apr 202416,1016,1016,1016,1016,10-
17 apr 202416,0216,0216,0216,0216,02-
16 apr 202416,1516,1516,1516,1516,15-
15 apr 202416,2516,2516,2516,2516,25-
12 apr 202416,3616,3616,3616,3616,36-
11 apr 202416,6716,6716,6716,6716,67-
10 apr 202416,5716,5716,5716,5716,57-
09 apr 202416,8116,8116,8116,8116,81-
08 apr 202416,8816,8816,8816,8816,88-
05 apr 202417,0717,0717,0717,0717,07-
04 apr 202417,0717,0717,0717,0717,07-
03 apr 202417,1717,1717,1717,1717,17-
02 apr 202416,9316,9316,9316,9316,93-
01 apr 202416,8016,8016,8016,8016,80-
28 mar 202416,8516,8516,8516,8516,85-
27 mar 202416,8916,8916,8916,8916,89-
26 mar 202416,8016,8016,8016,8016,80-
25 mar 202416,8216,8216,8216,8216,82-
22 mar 202416,7316,7316,7316,7316,73-
21 mar 202416,6316,6316,6316,6316,63-
20 mar 202416,5316,5316,5316,5316,53-
19 mar 202416,2816,2816,2816,2816,28-
18 mar 202416,1316,1316,1316,1316,13-
15 mar 202416,1816,1816,1816,1816,18-
14 mar 202415,9215,9215,9215,9215,92-
13 mar 202416,0816,0816,0816,0816,08-
12 mar 202415,9915,9915,9915,9915,99-
11 mar 202416,0916,0916,0916,0916,09-
08 mar 202416,2716,2716,2716,2716,27-
07 mar 202416,3016,3016,3016,3016,30-
06 mar 202416,3416,3416,3416,3416,34-
05 mar 202416,2316,2316,2316,2316,23-
04 mar 202416,4216,4216,4216,4216,42-
01 mar 202416,4316,4316,4316,4316,43-
29 feb 202416,2716,2716,2716,2716,27-
28 feb 202416,2516,2516,2516,2516,25-
27 feb 202416,3916,3916,3916,3916,39-
26 feb 202416,2916,2916,2916,2916,29-
23 feb 202416,1216,1216,1216,1216,12-
22 feb 202416,0716,0716,0716,0716,07-
21 feb 202416,1416,1416,1416,1416,14-
20 feb 202416,2116,2116,2116,2116,21-
16 feb 202416,3316,3316,3316,3316,33-
15 feb 202416,3916,3916,3916,3916,39-
14 feb 202416,2616,2616,2616,2616,26-
13 feb 202415,8715,8715,8715,8715,87-
12 feb 202416,2416,2416,2416,2416,24-
09 feb 202416,1216,1216,1216,1216,12-
08 feb 202415,9215,9215,9215,9215,92-
07 feb 202415,7615,7615,7615,7615,76-
06 feb 202415,8515,8515,8515,8515,85-
05 feb 202415,7115,7115,7115,7115,71-
02 feb 202415,7815,7815,7815,7815,78-
01 feb 202415,7815,7815,7815,7815,78-
31 gen 202415,6315,6315,6315,6315,63-
30 gen 202415,9115,9115,9115,9115,91-
29 gen 202416,0716,0716,0716,0716,07-
26 gen 202415,8715,8715,8715,8715,87-
25 gen 202415,9015,9015,9015,9015,90-
24 gen 202415,7115,7115,7115,7115,71-
23 gen 202415,6715,6715,6715,6715,67-
22 gen 202415,7315,7315,7315,7315,73-
19 gen 202415,4715,4715,4715,4715,47-
18 gen 202415,3615,3615,3615,3615,36-
17 gen 202415,4315,4315,4315,4315,43-
16 gen 202415,6215,6215,6215,6215,62-
*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...