Italia markets close in 3 hours 44 minutes

Cloopen Group Holding Limited (RAAS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
4,2300+0,0800 (+1,93%)
Alla chiusura: 4:00PM EDT
4,3200 0,09 (2,13%)
Preborsa: 07:44AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 20214,27004,34004,20004,23004,2300670.200
21 set 20214,19004,30004,09004,15004,1500518.300
20 set 20214,40004,54004,08004,12004,12001.426.400
17 set 20214,69004,76004,53004,71004,7100554.700
16 set 20214,52004,80004,51004,55004,5500411.600
15 set 20214,70004,70104,41504,65004,6500948.600
14 set 20214,93005,03004,71004,72004,7200599.500
13 set 20215,00005,14004,82004,94004,9400931.900
10 set 20215,42005,47005,01005,04005,04001.270.600
09 set 20215,06005,47005,02005,30005,30001.298.800
08 set 20215,54005,56005,00005,18005,18002.047.700
07 set 20215,70006,25005,47005,56005,56004.586.000
03 set 20216,05006,15005,22005,57005,57007.161.800
02 set 20214,93006,64004,77005,69005,690031.582.100
01 set 20214,40004,73004,39004,67004,67001.770.400
31 ago 20214,40004,58004,33004,44004,4400987.100
30 ago 20214,30004,48004,28004,37004,3700747.800
27 ago 20214,40004,46004,22004,25004,25001.061.700
26 ago 20214,45004,61504,39004,45004,4500625.700
25 ago 20214,74004,78004,42004,43004,4300842.800
24 ago 20214,64004,90004,31004,83004,83002.709.100
23 ago 20214,55004,61004,14004,44004,44001.736.300
20 ago 20214,47004,76804,41004,44004,4400780.700
19 ago 20214,60004,75904,24004,30004,3000886.000
18 ago 20214,36004,99504,33004,84004,84001.498.100
17 ago 20214,02004,38004,01004,27004,2700507.900
16 ago 20214,58004,58004,10004,12004,1200803.800
13 ago 20214,86004,90004,53004,61004,6100639.900
12 ago 20215,21005,21504,78004,90004,90001.204.400
11 ago 20214,74005,66004,55005,08005,08004.310.400
10 ago 20214,79004,87004,52004,58004,5800603.600
09 ago 20214,50004,80004,45004,72004,7200761.500
06 ago 20214,65004,66004,41004,53004,5300566.300
05 ago 20214,51004,71004,35004,64004,6400584.600
04 ago 20214,72004,85004,55004,55004,5500691.300
03 ago 20214,72004,80004,66004,76004,7600685.000
02 ago 20214,97004,99504,65004,77004,7700632.200
30 lug 20214,85005,11004,77004,85004,8500565.300
29 lug 20215,05005,15004,67004,85004,8500791.300
28 lug 20214,68005,06004,63004,89004,8900904.600
27 lug 20214,85005,38004,45904,50004,50001.004.000
26 lug 20214,52005,29204,50004,91004,9100864.400
23 lug 20214,86005,17004,80004,80004,80001.231.700
22 lug 20215,79005,83505,55005,55005,5500375.400
21 lug 20215,75005,90905,55005,81005,8100630.900
20 lug 20215,65005,79005,37005,75005,7500459.600
19 lug 20215,53005,63305,32005,59005,5900573.200
16 lug 20215,95006,05005,56005,64005,6400574.600
15 lug 20216,08006,15005,81005,92005,9200847.500
14 lug 20216,27006,58006,01006,06006,0600579.400
13 lug 20216,38006,45006,12006,16006,1600579.000
12 lug 20216,61006,64206,24006,35006,3500484.300
09 lug 20216,76006,76006,40006,73006,7300579.600
08 lug 20216,32006,81006,21006,57006,5700795.300
07 lug 20217,31007,39006,56006,66006,66001.144.300
06 lug 20217,72007,72007,10007,27007,2700795.100
02 lug 20217,96008,10007,57007,72007,7200595.500
01 lug 20218,27008,38007,82007,89007,8900883.100
30 giu 20217,90008,54007,77008,48008,48001.381.600
29 giu 20218,12008,12007,70007,95007,9500650.100
28 giu 20218,04008,15007,81008,04008,0400409.700
25 giu 20218,39008,48007,93008,04008,0400745.000
24 giu 20217,89008,45007,81008,38008,38001.456.000
23 giu 20217,89008,27007,65007,81007,8100841.100
22 giu 20217,75007,86007,46007,84007,8400930.500
21 giu 20218,00008,00007,47007,79007,79001.018.400
18 giu 20218,12008,23007,95007,97007,9700703.100
17 giu 20218,30008,42008,02008,05008,0500992.900
16 giu 20218,50008,53008,02008,31008,31001.370.100
15 giu 20219,30009,33008,40008,52008,52001.720.200
14 giu 20219,20009,41909,08009,20009,2000526.100
11 giu 20219,49009,60008,85009,10009,10001.230.500
10 giu 20219,720010,40009,13009,34009,34003.295.200
09 giu 20219,500010,35009,47009,71009,71001.696.900
08 giu 20219,65009,71909,28009,43009,4300746.700
07 giu 20219,31009,63009,02009,52009,5200561.900
04 giu 20219,28009,59009,05009,23009,2300489.000
03 giu 20219,25009,59008,95009,37009,37001.135.500
02 giu 20219,900010,14008,98009,00009,00002.046.900
01 giu 20219,370010,18709,06009,94009,94001.560.800
28 mag 20219,65009,75008,95009,15009,1500898.400
27 mag 202110,590010,59009,43009,51009,51001.216.300
26 mag 20219,410010,48009,370010,460010,46001.469.900
25 mag 20219,41009,67909,21009,41009,4100555.700
24 mag 20219,17009,47009,05609,35009,3500396.500
21 mag 20219,65009,67009,10009,14009,1400274.600
20 mag 202110,010010,06009,35009,40009,4000644.000
19 mag 20219,320010,04009,240010,000010,0000518.900
18 mag 20219,670010,18009,58009,86009,8600530.100
17 mag 20219,21009,74009,20009,51009,5100309.400
14 mag 20218,75009,44008,70009,30009,3000460.300
13 mag 20219,15009,36508,37008,54008,5400833.400
12 mag 20219,60009,68208,97008,97008,9700917.100
11 mag 20218,79009,93008,79009,89009,8900879.700
10 mag 20219,64009,84008,94509,59009,5900927.300
07 mag 202110,260010,34009,58009,63009,63001.085.000
06 mag 202110,000010,45509,810010,350010,3500595.900
05 mag 202110,070010,45009,850010,060010,0600655.600
04 mag 202110,100010,10009,78009,89009,89001.092.600
03 mag 202110,090010,380010,010010,200010,2000349.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...