Italia markets close in 32 minutes

Privia Health Group, Inc. (PRVA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,15+0,03 (+0,18%)
In data: 10:57AM EDT. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202417,3017,5016,8917,1517,15138.975
27 giu 202416,5017,1316,3917,1217,12703.100
26 giu 202416,5516,6416,3716,4816,48698.900
25 giu 202416,8216,9916,5916,6816,68625.700
24 giu 202417,0017,1816,7116,8616,86652.400
21 giu 202416,8317,0516,6816,9816,981.546.200
20 giu 202416,9417,2516,7316,7816,78568.900
18 giu 202417,2017,6217,1117,1317,13614.900
17 giu 202417,1517,4616,9217,3017,30626.200
14 giu 202417,7017,8117,2817,4717,47510.600
13 giu 202417,4817,8517,0317,8017,80861.000
12 giu 202417,2618,0517,1317,5017,501.278.200
11 giu 202416,7816,9016,5016,7416,74436.300
10 giu 202416,9017,1516,6616,9516,95537.500
07 giu 202417,1917,5816,9217,1517,15497.000
06 giu 202417,1717,5817,0817,4917,49610.100
05 giu 202417,5917,5917,0517,3917,39887.900
04 giu 202417,2317,6717,0617,4617,46966.100
03 giu 202417,4517,6917,2417,3317,33773.100
31 mag 202417,4317,5617,2117,3717,37752.000
30 mag 202416,7417,4916,5417,2617,26952.000
29 mag 202416,8416,8616,3816,4016,40781.100
28 mag 202417,4517,5816,8817,2817,28705.000
24 mag 202417,1417,3216,4217,3117,311.191.900
23 mag 202416,5416,5516,0116,1116,111.220.100
22 mag 202416,1416,6716,0016,4416,441.171.300
21 mag 202416,0416,3515,9216,1516,152.577.600
20 mag 202416,8116,8116,0016,0916,091.467.400
17 mag 202417,0717,0716,8016,9016,90962.700
16 mag 202417,3917,4916,9517,0017,001.644.000
15 mag 202418,3618,5017,3017,3717,371.145.400
14 mag 202418,3418,8418,0018,0518,051.713.400
13 mag 202418,2218,5717,8917,9917,99825.800
10 mag 202418,2818,3317,7417,9717,971.042.000
09 mag 202418,4818,7116,9018,0318,031.274.800
08 mag 202418,9719,2618,8218,8618,861.503.200
07 mag 202419,1519,4318,8719,2519,25990.700
06 mag 202418,8619,3218,8019,0819,081.020.900
03 mag 202418,8218,9118,3918,7418,74936.700
02 mag 202418,3418,5917,9418,4118,41782.200
01 mag 202418,1718,5717,7318,0318,03638.200
30 apr 202418,4018,6618,1518,4018,40790.600
29 apr 202418,3318,7618,3318,6518,65646.000
26 apr 202418,0118,4217,9518,2618,26582.600
25 apr 202418,0418,1117,5917,9917,99837.600
24 apr 202418,6718,6718,0818,1718,171.024.900
23 apr 202418,0919,0217,8518,8018,80852.700
22 apr 202418,4618,4917,9118,0518,05656.100
19 apr 202417,7518,1417,7418,0818,08990.300
18 apr 202417,8718,0417,5617,8217,82752.800
17 apr 202417,8018,1717,6017,8517,85955.800
16 apr 202418,2918,3617,6517,6917,691.000.100
15 apr 202418,6118,6117,8518,3518,351.215.900
12 apr 202418,1418,6418,0518,5418,54759.100
11 apr 202418,7418,8618,1418,3418,34822.600
10 apr 202418,6719,0418,4118,6018,60607.900
09 apr 202418,8619,3918,8019,3819,38654.800
08 apr 202418,7018,8818,4518,6618,66718.900
05 apr 202418,1518,6317,7018,5718,57652.300
04 apr 202418,4518,7418,2018,3818,38762.100
03 apr 202417,9418,7117,7418,2518,25658.300
02 apr 202418,3618,4517,5418,1018,101.564.600
01 apr 202419,6319,6618,7219,0119,01676.400
28 mar 202419,4820,3619,4819,5919,591.126.100
27 mar 202419,1219,6419,0119,5519,55686.800
26 mar 202419,2719,3618,5418,9718,971.077.900
25 mar 202419,6019,8619,0319,0919,09594.800
22 mar 202419,9620,3219,5919,6119,61516.000
21 mar 202420,9721,0119,7819,9619,96928.700
20 mar 202420,8121,2720,4920,9020,90466.200
19 mar 202420,0921,1819,7620,8820,88595.200
18 mar 202420,3020,3119,8020,1420,14967.800
15 mar 202420,2120,7720,0120,3420,341.494.000
14 mar 202420,5820,9120,2120,4220,42600.000
13 mar 202421,5621,8220,6220,7220,72781.800
12 mar 202422,4222,5521,5421,6421,64927.000
11 mar 202422,7823,0322,3922,4922,49519.300
08 mar 202422,5523,1522,4922,9222,92872.400
07 mar 202421,6022,8421,5322,3322,33808.100
06 mar 202421,0221,6021,0221,5021,50559.900
05 mar 202421,3621,8621,0621,0821,08871.100
04 mar 202422,2522,5721,6421,8821,88909.100
01 mar 202422,3022,6622,0222,3222,321.207.400
29 feb 202422,2422,4521,8422,3222,321.294.700
28 feb 202421,1622,5721,1621,8821,881.745.000
27 feb 202420,8121,9719,6021,9521,952.624.300
26 feb 202419,6920,2119,5920,0020,001.769.900
23 feb 202419,5819,9219,2419,4919,491.220.100
22 feb 202419,8020,2519,5019,8019,801.676.200
21 feb 202420,4820,5519,8820,4320,43629.400
20 feb 202420,4620,8420,2520,6820,68551.200
16 feb 202421,3821,8820,8920,9320,93677.500
15 feb 202421,4722,0321,3121,6021,60727.400
14 feb 202420,8221,5220,6721,2721,27655.800
13 feb 202420,6621,2820,1320,3720,37640.100
12 feb 202420,9221,7820,9221,6321,631.032.800
09 feb 202420,3320,9520,2320,8920,89550.500
08 feb 202419,8120,8519,7220,3020,30846.700
07 feb 202420,0220,0219,5219,8119,81601.400
06 feb 202419,2020,1019,1720,0020,00675.200
*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...