Italia markets closed

Perception Capital Corp. IV (RCFA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,33-0,02 (-0,18%)
Alla chiusura: 03:41PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202411,3311,3311,3311,3311,3323.000
27 giu 202411,3611,3611,3511,3511,3513.300
26 giu 202411,3611,3611,3611,3611,36-
25 giu 202411,3611,3611,3611,3611,36-
24 giu 202411,3611,3611,3611,3611,36-
21 giu 202411,3711,3711,3611,3611,363.600
20 giu 202411,3611,3611,3611,3611,363.500
18 giu 202411,3611,3611,3611,3611,36-
17 giu 202411,4211,4211,3611,3611,3620.000
14 giu 202411,3911,3911,3811,3811,389.500
13 giu 202411,3611,3611,3511,3511,3574.400
12 giu 202411,4011,4011,4011,4011,40-
11 giu 202411,4011,4011,4011,4011,40-
10 giu 202411,4011,4011,4011,4011,40100
07 giu 202411,3011,3011,3011,3011,30-
06 giu 202411,3011,3011,3011,3011,30-
05 giu 202411,3011,3011,3011,3011,30-
04 giu 202411,3011,3011,2911,3011,30155.400
03 giu 202411,2911,2911,2911,2911,29-
31 mag 202411,2911,2911,2911,2911,29-
30 mag 202411,2911,2911,2911,2911,29-
29 mag 202411,2911,2911,2911,2911,29200
28 mag 202411,2711,2711,2711,2711,27149.200
24 mag 202411,2511,2511,2511,2511,25-
23 mag 202411,2511,2511,2511,2511,25200
22 mag 202411,2411,2411,2411,2411,24-
21 mag 202411,2411,2411,2411,2411,2434.700
20 mag 202411,2411,2411,2411,2411,24-
17 mag 202411,2411,2411,2411,2411,24-
16 mag 202411,2411,2411,2411,2411,24-
15 mag 202411,3011,3011,2411,2411,242.100
14 mag 202411,2311,2311,2311,2311,23-
13 mag 202411,2311,2311,2311,2311,23-
10 mag 202411,2511,2511,2311,2311,235.000
09 mag 202411,2311,2311,2311,2311,23-
08 mag 202411,2311,2311,2311,2311,23-
07 mag 202411,2311,2311,2311,2311,231.000
06 mag 202411,2411,2611,2311,2411,2436.700
03 mag 202411,2211,2411,2211,2411,24800
02 mag 202411,2311,2311,2311,2311,23-
01 mag 202411,2311,2311,2311,2311,23200
30 apr 202411,3111,3111,3111,3111,31600
29 apr 202411,3111,3111,3111,3111,31100
26 apr 202411,2011,2011,2011,2011,20-
25 apr 202411,2011,2011,2011,2011,201.300
24 apr 202411,2011,2011,2011,2011,201.300
23 apr 202411,1811,1811,1811,1811,18-
22 apr 202411,1811,1811,1811,1811,18200
19 apr 202411,2311,2311,2311,2311,231.000
18 apr 202411,2011,2311,2011,2311,231.200
17 apr 202411,1811,1811,1811,1811,18-
16 apr 202411,1811,1811,1811,1811,18-
15 apr 202411,1811,1811,1811,1811,18-
12 apr 202411,1811,1811,1811,1811,18500
11 apr 202411,2211,2211,2011,2211,22263.800
10 apr 202411,2011,2011,2011,2011,2035.400
09 apr 202411,1711,1711,1711,1711,17-
08 apr 202411,1711,1711,1711,1711,17100
05 apr 202411,1711,1711,1711,1711,17100
04 apr 202411,1511,1511,1511,1511,15-
03 apr 202411,1511,1511,1511,1511,15-
02 apr 202411,1511,1511,1511,1511,15-
01 apr 202411,1511,1511,1511,1511,15100
28 mar 202411,1111,1111,1111,1111,11-
27 mar 202411,1111,1711,1111,1111,114.500
26 mar 202411,1111,1111,1111,1111,11-
25 mar 202411,1111,1111,1111,1111,11-
22 mar 202411,1111,1111,1111,1111,11-
21 mar 202411,1111,1111,1111,1111,11-
20 mar 202411,1111,1111,1111,1111,11300
19 mar 202411,1111,1111,1111,1111,11100
18 mar 202411,1111,1111,1111,1111,11300
15 mar 202411,1111,1111,1111,1111,11-
14 mar 202411,1111,1111,1111,1111,114.500
13 mar 202411,0811,0811,0811,0811,08100
12 mar 202411,1011,1011,1011,1011,10-
11 mar 202411,1011,1011,1011,1011,10100
08 mar 202411,0611,0611,0611,0611,06-
07 mar 202411,0611,0611,0611,0611,06-
06 mar 202411,0611,0611,0611,0611,06-
05 mar 202411,0611,0611,0411,0611,061.800
04 mar 202411,0411,0411,0411,0411,04-
01 mar 202411,0611,0611,0411,0411,046.800
29 feb 202411,0611,0611,0611,0611,06200
28 feb 202411,0011,0011,0011,0011,00-
27 feb 202411,0011,0011,0011,0011,00-
26 feb 202411,0011,0011,0011,0011,006.300
23 feb 202411,0011,0011,0011,0011,00100
22 feb 202411,0611,0611,0011,0011,00200
21 feb 202411,0011,0011,0011,0011,00100
20 feb 202410,9810,9810,9810,9810,98100
16 feb 202411,0611,0610,9810,9810,98200
15 feb 202410,9810,9810,9810,9810,98100
14 feb 202410,9810,9810,9810,9810,98200
13 feb 202410,9810,9810,9810,9810,98100
12 feb 202410,9810,9810,9810,9810,98-
09 feb 202410,9810,9810,9810,9810,98-
08 feb 202410,9810,9810,9810,9810,98-
07 feb 202410,9810,9810,9810,9810,98-
06 feb 202410,9810,9810,9810,9810,98-
*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...