Italia markets closed

Rosinbomb (ROSN)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,0154-0,0014 (-8,33%)
In data: 11:56AM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20240,01350,01600,00710,01540,0154130.529
17 mag 20240,01530,01680,01480,01680,01686.100
16 mag 20240,01800,01800,01460,01680,0168177.800
15 mag 20240,01460,01800,01460,01800,0180120.700
14 mag 20240,01950,01950,01950,01950,0195-
13 mag 20240,01950,01950,01400,01950,01951.900
10 mag 20240,01940,01950,01940,01940,019469.300
09 mag 20240,01980,01980,01980,01980,0198-
08 mag 20240,01600,01990,01380,01980,019820.400
07 mag 20240,01600,01990,01600,01600,016024.500
06 mag 20240,01610,02000,01550,02000,0200301.000
03 mag 20240,01730,02000,01610,02000,0200212.200
02 mag 20240,02000,02000,02000,02000,0200-
01 mag 20240,02200,02200,01630,02000,02003.600
30 apr 20240,01630,02000,01630,02000,02001.800
29 apr 20240,01810,02000,01620,02000,020017.200
26 apr 20240,02200,02200,01620,02000,020011.000
25 apr 20240,02000,02200,02000,02200,0220250.200
24 apr 20240,02100,02200,02000,02200,02201.600
23 apr 20240,02000,02200,01550,02200,0220254.000
22 apr 20240,01750,02200,01750,02200,02206.500
19 apr 20240,01500,02200,01500,02200,022029.300
18 apr 20240,02200,02200,01800,02200,022011.300
17 apr 20240,01960,02200,01960,02200,02202.500
16 apr 20240,02000,02200,02000,02200,022028.300
15 apr 20240,01120,02650,01120,02200,022012.700
12 apr 20240,01990,02640,01990,02640,02641.100
11 apr 20240,02650,02650,02090,02650,026511.100
10 apr 20240,02150,02490,02150,02490,0249117.600
09 apr 20240,02600,02600,02000,02490,0249569.200
08 apr 20240,02200,02700,02200,02640,0264245.500
05 apr 20240,02000,02790,01430,02440,024474.600
04 apr 20240,01910,02800,01900,02000,0200549.100
03 apr 20240,01340,02900,01340,02900,02902.100
02 apr 20240,01660,03000,01250,03000,0300163.500
01 apr 20240,01250,01700,01250,01680,016829.900
28 mar 20240,01700,01700,01400,01700,0170186.300
27 mar 20240,01810,02060,01810,02060,02062.100
26 mar 20240,01890,02070,01700,02070,0207108.500
25 mar 20240,02100,02100,01810,02070,02079.200
22 mar 20240,02100,02100,01700,01880,018883.900
21 mar 20240,02000,02000,01900,01900,019050.200
20 mar 20240,02000,02100,02000,02100,021066.600
19 mar 20240,02420,02420,02000,02060,02061.789.700
18 mar 20240,02000,02530,02000,02420,0242141.600
15 mar 20240,02370,02530,02100,02530,025339.600
14 mar 20240,02610,02610,02100,02540,0254515.500
13 mar 20240,02290,02680,02000,02610,02617.500
12 mar 20240,02260,02700,02000,02690,02691.538.900
11 mar 20240,03250,03250,03250,03250,0325-
08 mar 20240,02510,03800,02510,03250,0325124.400
07 mar 20240,03390,03390,02250,03250,0325110.200
06 mar 20240,03050,04300,01830,03370,0337149.900
05 mar 20240,01810,04300,01710,04300,0430256.600
04 mar 20240,02300,02300,01350,01800,0180381.500
01 mar 20240,04300,04300,01750,02300,0230388.800
29 feb 20240,03980,03980,03540,03850,038519.900
28 feb 20240,03650,04400,03080,03980,0398276.300
27 feb 20240,04500,04500,03000,03880,03881.783.100
26 feb 20240,04000,04400,03010,04400,0440269.900
23 feb 20240,04550,04550,03860,04000,040033.400
22 feb 20240,04500,04800,03650,04550,0455399.000
21 feb 20240,03950,04770,02890,04500,0450683.000
20 feb 20240,02890,03920,02500,03900,0390550.700
16 feb 20240,02260,02890,02260,02890,0289278.500
15 feb 20240,03160,03200,02310,02490,0249881.800
14 feb 20240,03800,04500,03210,03450,0345433.400
13 feb 20240,04860,04860,03610,04500,0450797.200
12 feb 20240,04980,04980,03800,04860,0486550.900
09 feb 20240,05250,05250,03950,04800,04802.673.900
08 feb 20240,05650,05880,04940,05250,05251.215.700
07 feb 20240,05400,05650,05240,05600,05603.635.700
06 feb 20240,05300,05450,05010,05340,05341.691.400
05 feb 20240,04490,05280,04400,05000,05001.220.600
02 feb 20240,04680,04680,04210,04460,04461.243.200
01 feb 20240,03890,04500,03890,04240,04241.134.000
31 gen 20240,03720,03890,03550,03890,0389603.400
30 gen 20240,03730,03900,03630,03900,03901.183.600
29 gen 20240,03450,03880,03380,03770,03771.326.000
26 gen 20240,02400,03500,02350,03500,0350977.500
25 gen 20240,02400,02400,02250,02400,0240753.300
24 gen 20240,02400,02400,02220,02400,0240525.300
23 gen 20240,02250,02400,02100,02400,0240137.800
22 gen 20240,02400,02400,02250,02400,024021.800
19 gen 20240,02400,02400,02400,02400,0240-
18 gen 20240,02400,02400,02400,02400,02406.000
17 gen 20240,02430,02450,02350,02450,024575.800
16 gen 20240,02400,02450,02400,02450,0245116.500
12 gen 20240,02360,02450,02360,02450,0245145.800
11 gen 20240,02150,02450,02100,02360,02362.108.900
10 gen 20240,02500,02500,02450,02450,02455.800
09 gen 20240,02150,02400,02000,02400,0240164.000
08 gen 20240,01630,02500,01630,02500,0250262.200
05 gen 20240,01220,02100,01220,02100,02105.000
04 gen 20240,02200,02200,02200,02200,0220-
03 gen 20240,02200,02200,02200,02200,0220-
02 gen 20240,02200,02200,02200,02200,0220-
29 dic 20230,02180,02200,01210,02200,02203.200
28 dic 20230,01210,02200,01210,02200,02203.800
27 dic 20230,02180,02180,02180,02180,0218-
*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...