Italia markets closed

SKYX Platforms Corp. (SKYX)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,8818+0,0018 (+0,21%)
In data: 03:39PM EDT. Mercato aperto.
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 20240,93000,93000,83500,88180,8818104.368
29 mag 20240,92000,96000,88000,88000,8800177.400
28 mag 20240,87800,96000,86000,95200,9520465.700
24 mag 20240,89500,92000,85000,87700,8770140.600
23 mag 20240,93400,93400,87000,87500,8750199.800
22 mag 20240,92200,93400,89900,92900,9290136.300
21 mag 20240,93000,99500,87000,92000,9200166.500
20 mag 20241,02001,03000,91100,92000,9200359.900
17 mag 20241,02001,03000,99001,01001,0100100.200
16 mag 20241,08001,09000,96101,01001,0100145.600
15 mag 20241,10001,10001,02001,08001,0800182.200
14 mag 20241,06001,12000,99001,12001,1200232.100
13 mag 20241,05001,06000,95001,06001,0600416.600
10 mag 20241,01001,03000,96601,01001,0100133.600
09 mag 20241,02001,03000,97401,02001,020095.400
08 mag 20240,98501,00000,97000,99900,9990132.200
07 mag 20240,99001,01000,98000,98000,9800225.200
06 mag 20241,07001,08000,96200,97000,9700406.200
03 mag 20241,04001,07000,99001,07001,0700161.800
02 mag 20241,05001,05900,98001,03001,0300129.800
01 mag 20241,02001,07000,97001,05001,0500196.000
30 apr 20241,03001,06000,96001,03001,0300198.500
29 apr 20240,87901,04500,86001,03001,0300505.600
26 apr 20240,85000,86000,80100,85000,8500281.200
25 apr 20240,83200,86000,81000,83200,8320221.600
24 apr 20240,84700,87000,81000,83200,8320216.800
23 apr 20240,88000,89700,85000,85100,8510105.800
22 apr 20240,87000,88800,86900,87000,8700101.800
19 apr 20240,91000,91000,72300,88300,8830523.800
18 apr 20240,97000,98500,88800,91000,9100217.300
17 apr 20240,97001,00400,94700,97000,9700202.300
16 apr 20240,90000,98900,90000,93400,9340202.100
15 apr 20241,04001,05000,90000,91700,9170549.900
12 apr 20241,06001,08000,97000,99900,9990332.600
11 apr 20241,07001,08001,03001,07001,0700154.800
10 apr 20241,09001,09001,03001,07001,0700298.700
09 apr 20241,14001,15001,08001,10001,1000194.700
08 apr 20241,11001,15001,09001,12001,1200234.900
05 apr 20241,08001,10001,06501,07001,0700165.400
04 apr 20241,20001,20901,06001,09001,0900715.400
03 apr 20241,16001,16001,11001,11501,1150283.000
02 apr 20241,21001,29501,01001,18001,18001.281.600
01 apr 20241,35001,35001,25001,26001,2600623.200
28 mar 20241,39001,45001,31001,31001,3100324.900
27 mar 20241,30001,43001,29001,41001,4100268.900
26 mar 20241,28001,32001,27001,29001,2900128.600
25 mar 20241,29001,32001,25501,26001,2600239.200
22 mar 20241,31001,32001,26001,28001,2800168.200
21 mar 20241,17001,30001,17001,29001,2900471.300
20 mar 20241,18001,21901,13001,19001,1900324.500
19 mar 20241,24001,24001,12001,20001,2000314.700
18 mar 20241,24001,29001,20001,20001,2000151.400
15 mar 20241,19001,27001,19001,21001,2100601.400
14 mar 20241,32001,32001,20001,21001,2100264.400
13 mar 20241,26001,33801,26001,30001,3000334.000
12 mar 20241,28001,30001,23001,25001,2500187.900
11 mar 20241,29001,30001,20001,29001,2900256.500
08 mar 20241,29001,30501,21001,23001,2300174.700
07 mar 20241,30001,30001,23001,27001,2700152.900
06 mar 20241,25001,30501,20001,25001,2500253.500
05 mar 20241,24001,27001,20001,21001,2100192.300
04 mar 20241,29001,29001,22001,25001,2500112.300
01 mar 20241,27001,30001,23001,27001,2700150.900
29 feb 20241,22001,31001,20001,29001,2900695.100
28 feb 20241,24001,25801,18001,21001,2100235.200
27 feb 20241,32001,33001,22001,23001,2300951.800
26 feb 20241,27001,30001,19001,29001,2900390.000
23 feb 20241,39001,39001,25001,27001,2700803.400
22 feb 20241,41001,42001,33001,36501,3650568.500
21 feb 20241,47001,49001,33001,39001,3900561.400
20 feb 20241,48001,50001,38001,49001,4900382.300
16 feb 20241,58001,58001,46001,49001,4900234.400
15 feb 20241,51001,58001,46001,55001,5500202.600
14 feb 20241,47001,52001,47001,50501,5050129.000
13 feb 20241,59001,64001,45001,48501,4850265.000
12 feb 20241,54001,67001,53501,64001,6400673.400
09 feb 20241,58001,61001,52701,54001,5400148.100
08 feb 20241,44001,57001,43001,55001,5500221.500
07 feb 20241,45001,48001,41001,47001,470077.500
06 feb 20241,51001,51001,40001,45001,4500114.300
05 feb 20241,44001,53001,39001,49001,4900325.600
02 feb 20241,42001,49001,40001,45001,450082.800
01 feb 20241,49001,53001,41001,45001,4500164.700
31 gen 20241,44001,57501,44001,50001,5000193.500
30 gen 20241,43001,46001,34001,45001,4500216.600
29 gen 20241,48001,50001,42001,44001,4400125.900
26 gen 20241,53001,55001,47001,47001,470091.100
25 gen 20241,54001,54001,45001,49001,4900189.500
24 gen 20241,63001,63001,49001,52001,5200196.500
23 gen 20241,67001,69001,59001,59001,590097.800
22 gen 20241,69001,70001,62001,64001,6400344.400
19 gen 20241,64001,66001,53501,66001,6600287.500
18 gen 20241,66001,69001,60001,61001,6100183.800
17 gen 20241,62001,67001,62001,66001,660095.300
16 gen 20241,67001,70001,61501,63001,630077.300
12 gen 20241,63001,74001,61001,70001,7000298.500
11 gen 20241,66001,67701,60001,62001,6200134.800
10 gen 20241,69001,71001,63001,66001,660072.300
09 gen 20241,76001,76001,67001,71001,7100115.300
08 gen 20241,73001,76001,71001,74001,740074.200
*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...