Italia markets closed

RMB Mendon Financial Services I (RMBLX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,62+0,52 (+1,24%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2024------
17 mag 202442,6042,6042,6042,6042,60-
16 mag 202442,1042,1042,1042,1042,10-
15 mag 202442,1242,1242,1242,1242,12-
14 mag 202441,7241,7241,7241,7241,72-
13 mag 202441,4741,4741,4741,4741,47-
10 mag 202441,6841,6841,6841,6841,68-
09 mag 202441,9041,9041,9041,9041,90-
08 mag 202441,6241,6241,6241,6241,62-
07 mag 202441,3741,3741,3741,3741,37-
06 mag 202441,3941,3941,3941,3941,39-
03 mag 202441,1641,1641,1641,1641,16-
02 mag 202440,8340,8340,8340,8340,83-
01 mag 202440,1640,1640,1640,1640,16-
30 apr 202439,5439,5439,5439,5439,54-
29 apr 202439,9439,9439,9439,9439,94-
26 apr 202440,0740,0740,0740,0740,07-
25 apr 202440,4340,4340,4340,4340,43-
24 apr 202440,8640,8640,8640,8640,86-
23 apr 202440,7540,7540,7540,7540,75-
22 apr 202440,0840,0840,0840,0840,08-
19 apr 202439,6539,6539,6539,6539,65-
18 apr 202438,5538,5538,5538,5538,55-
17 apr 202438,4338,4338,4338,4338,43-
16 apr 202438,4838,4838,4838,4838,48-
15 apr 202438,7038,7038,7038,7038,70-
12 apr 202438,9438,9438,9438,9438,94-
11 apr 202439,1639,1639,1639,1639,16-
10 apr 202439,1639,1639,1639,1639,16-
09 apr 202441,0541,0541,0541,0541,05-
08 apr 202440,9240,9240,9240,9240,92-
05 apr 202440,4640,4640,4640,4640,46-
04 apr 202440,3040,3040,3040,3040,30-
03 apr 202440,2940,2940,2940,2940,29-
02 apr 202440,5440,5440,5440,5440,54-
01 apr 202441,1041,1041,1041,1041,10-
28 mar 202441,9441,9441,9441,9441,94-
27 mar 202441,6841,6841,6841,6841,68-
26 mar 202440,4840,4840,4840,4840,48-
25 mar 202440,9040,9040,9040,9040,90-
22 mar 202440,8540,8540,8540,8540,85-
21 mar 202441,5341,5341,5341,5341,53-
20 mar 202441,0941,0941,0941,0941,09-
19 mar 202439,9039,9039,9039,9039,90-
18 mar 202439,6839,6839,6839,6839,68-
15 mar 202439,8939,8939,8939,8939,89-
14 mar 202439,6639,6639,6639,6639,66-
13 mar 202440,7340,7340,7340,7340,73-
12 mar 202440,9140,9140,9140,9140,91-
11 mar 202441,3141,3141,3141,3141,31-
08 mar 202441,3241,3241,3241,3241,32-
07 mar 202441,3141,3141,3141,3141,31-
06 mar 202441,2441,2441,2441,2441,24-
05 mar 202441,3341,3341,3341,3341,33-
04 mar 202440,3140,3140,3140,3140,31-
01 mar 202440,4540,4540,4540,4540,45-
29 feb 202440,7440,7440,7440,7440,74-
28 feb 202440,2040,2040,2040,2040,20-
27 feb 202440,4740,4740,4740,4740,47-
26 feb 202440,3840,3840,3840,3840,38-
23 feb 202440,6440,6440,6440,6440,64-
22 feb 202440,5740,5740,5740,5740,57-
21 feb 202440,7540,7540,7540,7540,75-
20 feb 202441,0041,0041,0041,0041,00-
16 feb 202441,2641,2641,2641,2641,26-
15 feb 202441,6141,6141,6141,6141,61-
14 feb 202440,2640,2640,2640,2640,26-
13 feb 202439,7239,7239,7239,7239,72-
12 feb 202441,3841,3841,3841,3841,38-
09 feb 202440,6840,6840,6840,6840,68-
08 feb 202440,1940,1940,1940,1940,19-
07 feb 202439,9939,9939,9939,9939,99-
06 feb 202440,3040,3040,3040,3040,30-
05 feb 202440,6040,6040,6040,6040,60-
02 feb 202441,0341,0341,0341,0341,03-
01 feb 202441,3041,3041,3041,3041,30-
31 gen 202441,8241,8241,8241,8241,82-
30 gen 202443,7343,7343,7343,7343,73-
29 gen 202443,9743,9743,9743,9743,97-
26 gen 202443,5543,5543,5543,5543,55-
25 gen 202443,3843,3843,3843,3843,38-
24 gen 202443,7143,7143,7143,7143,71-
23 gen 202443,4043,4043,4043,4043,40-
22 gen 202443,7643,7643,7643,7643,76-
19 gen 202442,1642,1642,1642,1642,16-
18 gen 202442,1642,1642,1642,1642,16-
17 gen 202441,9541,9541,9541,9541,95-
16 gen 202442,1142,1142,1142,1142,11-
12 gen 202442,8642,8642,8642,8642,86-
11 gen 202443,1543,1543,1543,1543,15-
10 gen 202443,5043,5043,5043,5043,50-
09 gen 202443,4643,4643,4643,4643,46-
08 gen 202444,0044,0044,0044,0044,00-
05 gen 202443,7543,7543,7543,7543,75-
04 gen 202443,5843,5843,5843,5843,58-
03 gen 202443,4643,4643,4643,4643,46-
02 gen 202444,3944,3944,3944,3944,39-
29 dic 202344,4344,4344,4344,4344,43-
28 dic 202345,0945,0945,0945,0945,09-
27 dic 202345,1745,1745,1745,1745,17-
*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...