Italia markets closed

PubMatic, Inc. (PUBM)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,89+0,40 (+2,05%)
Alla chiusura: 04:00PM EDT
19,96 +0,07 (+0,35%)
Dopo ore: 04:45PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202419,4619,9419,3119,8919,89543.000
20 giu 202420,3020,3019,1319,4919,491.224.400
18 giu 202421,0221,1520,3920,3920,39298.400
17 giu 202421,0821,3720,7821,1521,15235.700
14 giu 202421,2521,4721,0421,2221,22211.000
13 giu 202421,7321,9821,4321,5521,55289.000
12 giu 202422,3022,3321,4921,6621,66352.400
11 giu 202421,1221,6321,0721,4821,48311.200
10 giu 202420,8921,1820,6221,1421,14331.400
07 giu 202421,0121,3620,8821,1221,12284.700
06 giu 202421,5721,6821,2521,3521,35371.300
05 giu 202421,1521,8721,1121,5721,57517.600
04 giu 202420,9921,4820,9021,1021,10448.000
03 giu 202422,0422,0820,9421,0821,08591.400
31 mag 202423,4323,5021,5721,9021,90566.200
30 mag 202423,6223,6923,0923,2823,28294.900
29 mag 202423,3024,0423,1123,5823,58333.200
28 mag 202423,8724,5023,4723,6623,66548.200
24 mag 202422,7624,1922,7023,7523,75843.900
23 mag 202423,2423,3522,5822,7222,72477.600
22 mag 202422,9523,5222,9023,0823,08279.700
21 mag 202423,3523,5522,9923,0823,08227.600
20 mag 202424,0024,0923,5223,5823,58274.100
17 mag 202422,8024,1822,7424,0224,02673.000
16 mag 202423,0423,5322,5922,8322,83641.800
15 mag 202423,0723,3922,3923,2923,29396.400
14 mag 202422,7423,3022,7422,8222,82343.600
13 mag 202422,4923,2822,4922,7422,74423.800
10 mag 202422,4722,7022,2522,4922,49446.700
09 mag 202422,5622,7821,8022,4722,47507.300
08 mag 202425,1725,3622,4822,5822,58946.100
07 mag 202423,5024,5223,2224,0224,02798.800
06 mag 202423,5423,7223,4123,5323,53290.100
03 mag 202423,3823,7423,0723,4323,43294.600
02 mag 202423,1923,3322,7223,1123,11191.700
01 mag 202422,4523,3722,3922,7822,78212.200
30 apr 202423,0423,4322,4222,4422,44282.700
29 apr 202423,3723,3923,0523,1723,17177.200
26 apr 202422,9623,4522,6923,2123,21259.600
25 apr 202422,8022,9422,4222,8122,81353.700
24 apr 202423,0023,4222,8623,3423,34331.900
23 apr 202422,3223,1322,3222,8422,84326.100
22 apr 202421,6122,2321,5722,1722,17221.800
19 apr 202421,6622,0921,4521,6121,61344.300
18 apr 202421,4421,9821,4321,5421,54232.900
17 apr 202421,9722,0821,5721,5721,57258.300
16 apr 202421,6321,9021,3221,7321,73259.700
15 apr 202422,8422,9321,5221,6721,67459.800
12 apr 202423,0023,4022,7022,8622,86290.700
11 apr 202423,0023,3622,6123,2823,28441.100
10 apr 202423,2523,5822,6322,9122,91499.500
09 apr 202423,7323,9323,5623,6423,64178.600
08 apr 202423,8924,1123,6123,6823,68265.100
05 apr 202423,2223,8723,2223,6923,69293.800
04 apr 202423,7624,1823,3623,4223,42359.600
03 apr 202423,4023,9923,4023,5023,50282.000
02 apr 202423,0023,6222,5023,6223,62470.500
01 apr 202423,7524,1723,5223,7423,74338.500
28 mar 202423,0924,0723,0523,7223,72743.800
27 mar 202423,6223,8722,9623,2623,26320.600
26 mar 202423,5423,9223,4623,6123,61420.900
25 mar 202423,1323,7023,0723,3023,30316.100
22 mar 202423,8924,0623,0523,3023,30413.100
21 mar 202423,6223,8323,3123,7523,75509.100
20 mar 202422,8723,5822,7123,3923,39414.000
19 mar 202422,8323,0222,5322,8822,88286.100
18 mar 202423,0623,4222,7322,9822,98390.400
15 mar 202422,9723,2222,3522,9022,90886.900
14 mar 202423,0023,8622,5523,5823,581.070.500
13 mar 202421,9023,2821,5622,9822,981.098.700
12 mar 202420,3721,9120,1821,7921,791.345.200
11 mar 202420,6620,7720,1420,3720,37286.700
08 mar 202420,7721,2320,6520,7520,75285.400
07 mar 202420,9020,9620,2720,5720,57480.200
06 mar 202420,9821,2220,6420,7420,74345.800
05 mar 202421,0421,0420,3620,6920,69811.000
04 mar 202421,2021,7120,8421,3121,31593.700
01 mar 202421,5321,5920,5521,0721,07745.100
29 feb 202419,5921,0019,4720,9420,941.135.400
28 feb 202419,8820,2118,8519,1819,181.234.700
27 feb 202420,4921,8319,1020,4820,483.941.200
26 feb 202416,3516,8816,2616,5716,57920.800
23 feb 202415,7216,5015,6116,3616,36539.700
22 feb 202416,2916,5815,7916,0516,05292.200
21 feb 202416,3616,4115,9116,1616,16388.100
20 feb 202416,7517,0016,1616,4316,43349.100
16 feb 202416,4417,3616,2117,1917,19839.600
15 feb 202415,8416,3815,7316,3416,34543.400
14 feb 202415,2215,8015,1515,6515,65287.400
13 feb 202415,1415,4814,7914,9614,96343.200
12 feb 202415,7616,1715,7615,8215,82347.100
09 feb 202415,6515,9715,5715,8415,84282.400
08 feb 202415,2615,6315,1615,5115,51316.400
07 feb 202415,3115,4215,0615,3015,30197.500
06 feb 202414,8115,3714,7615,3415,34217.300
05 feb 202415,0015,0614,7614,8114,81243.800
02 feb 202415,0715,4014,8215,2215,22263.200
01 feb 202415,3515,4314,9515,0015,00277.200
31 gen 202415,5215,8015,1515,1815,18276.300
30 gen 202415,9616,0415,5415,7615,76286.100
*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...