Italia markets closed

Emeren Group Ltd (SOL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,7100+0,1200 (+7,52%)
In data: 02:19PM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20241,66001,72501,62501,71001,7100267.944
22 apr 20241,70001,71001,59001,59001,5900459.300
19 apr 20241,71001,77001,70001,70001,7000339.900
18 apr 20241,80001,81001,72001,74001,7400407.600
17 apr 20241,85001,90001,77001,78001,7800284.600
16 apr 20241,85001,85001,80001,85001,8500316.900
15 apr 20242,03002,04001,85001,86001,8600386.300
12 apr 20242,16002,19001,99002,01002,0100377.700
11 apr 20242,11002,19002,08002,18002,1800351.600
10 apr 20242,15002,15002,04002,14002,1400438.700
09 apr 20242,15002,28002,14002,20002,2000333.600
08 apr 20242,04002,17002,04002,15002,1500298.800
05 apr 20242,12002,17002,07002,08002,0800465.100
04 apr 20242,06002,22002,01002,15002,15001.216.800
03 apr 20242,11002,13001,90001,96001,96001.733.800
02 apr 20242,30002,41002,17002,36002,36001.015.800
01 apr 20241,94002,49001,94002,34002,34002.551.300
28 mar 20241,98002,06001,92001,93001,9300453.700
27 mar 20241,92002,03001,92002,03002,0300431.500
26 mar 20241,91001,97001,91001,91001,9100374.200
25 mar 20241,86001,94001,86001,88001,8800462.100
22 mar 20241,98001,99001,83001,85001,8500879.000
21 mar 20241,96002,04001,94001,96001,9600254.700
20 mar 20241,80001,98001,80001,95001,9500357.900
19 mar 20241,78001,84001,77001,81001,8100275.800
18 mar 20241,89001,91001,79001,81001,8100478.400
15 mar 20241,85001,94001,84001,84001,84002.045.600
14 mar 20241,95001,95001,83001,85001,8500666.500
13 mar 20242,02002,10001,96001,96001,9600701.100
12 mar 20242,12002,12002,02002,02002,0200567.700
11 mar 20242,18002,29002,14002,15002,1500248.200
08 mar 20242,19002,27002,15002,23002,2300604.500
07 mar 20242,03002,23002,02002,18002,1800599.600
06 mar 20242,02002,10001,99002,02002,0200525.600
05 mar 20242,08002,09002,02002,02002,0200433.400
04 mar 20242,30002,30002,09002,10002,1000631.900
01 mar 20242,23002,31002,20002,27002,2700513.600
29 feb 20242,27002,50002,20002,23002,2300984.500
28 feb 20242,14002,31002,14002,22002,2200759.700
27 feb 20242,07002,21002,07002,17002,1700587.600
26 feb 20241,96002,10001,92002,05002,0500338.600
23 feb 20241,97002,05001,92001,98001,9800400.500
22 feb 20242,05002,10001,97001,97001,9700403.500
21 feb 20242,10002,12002,02002,03002,0300388.000
20 feb 20242,13002,15002,05002,14002,1400361.800
16 feb 20242,11002,19002,07002,15002,1500368.000
15 feb 20242,15002,28002,11002,17002,1700519.200
14 feb 20242,10002,12002,04002,09002,0900687.300
13 feb 20242,01002,21001,93002,04002,04001.166.100
12 feb 20241,95002,12001,91002,09002,09001.198.500
09 feb 20241,68001,82001,67001,78001,7800599.400
08 feb 20241,57001,67001,55001,65001,6500421.900
07 feb 20241,59001,63001,54001,59001,5900305.500
06 feb 20241,59001,64001,56001,56001,5600298.100
05 feb 20241,65001,65001,56001,59001,5900499.600
02 feb 20241,69001,70001,65001,67001,6700443.700
01 feb 20241,76001,81001,70001,71001,7100461.000
31 gen 20241,76001,83001,71001,71001,7100421.600
30 gen 20241,84001,85001,77001,80001,8000404.200
29 gen 20241,93001,93001,81001,87001,8700659.600
26 gen 20242,08002,10001,95001,95001,9500555.200
25 gen 20241,99002,05001,94002,05002,0500656.600
24 gen 20242,11002,12001,95001,95001,9500373.100
23 gen 20242,11002,13002,05002,08002,0800367.200
22 gen 20242,04002,15002,03002,06002,0600312.200
19 gen 20242,02002,05001,94002,04002,0400484.500
18 gen 20242,07002,09002,02002,03002,0300315.800
17 gen 20242,06002,08002,01002,06002,0600476.700
16 gen 20242,23002,23002,07002,09002,0900699.800
12 gen 20242,27002,34002,24002,26002,2600225.700
11 gen 20242,38002,38002,24002,26002,2600462.900
10 gen 20242,42002,42002,32002,35002,3500391.700
09 gen 20242,49002,49002,38002,38002,3800348.100
08 gen 20242,50002,54002,44002,48002,4800424.100
05 gen 20242,51002,60002,45002,50002,5000399.100
04 gen 20242,58002,62002,54002,58002,5800269.600
03 gen 20242,60002,64002,53002,59002,5900587.300
02 gen 20242,68002,77002,65002,70002,7000399.600
29 dic 20232,74002,85002,70002,73002,7300528.400
28 dic 20232,78002,85002,74002,77002,7700399.400
27 dic 20232,95002,95002,79002,80002,8000439.700
26 dic 20232,88002,95002,87002,93002,9300256.100
22 dic 20232,86002,97002,78002,88002,8800572.900
21 dic 20232,67002,92002,67002,88002,8800885.800
20 dic 20232,78002,79002,61002,61002,6100462.000
19 dic 20232,58002,76002,58002,74002,7400640.800
18 dic 20232,63002,68002,52002,52002,5200461.300
15 dic 20232,76002,76002,56002,63002,63003.259.600
14 dic 20232,59002,79002,59002,74002,74001.371.100
13 dic 20232,38002,56002,28002,50002,50001.060.800
12 dic 20232,37002,38002,29002,33002,3300813.600
11 dic 20232,45002,48002,37002,39002,3900965.800
08 dic 20232,44002,55002,44002,50002,5000410.600
07 dic 20232,51002,53002,45002,46002,4600499.800
06 dic 20232,47002,61002,46002,51002,5100485.600
05 dic 20232,51002,52002,44002,46002,4600595.900
04 dic 20232,54002,61002,52002,54002,5400416.300
01 dic 20232,41002,57002,36002,57002,5700539.200
30 nov 20232,52002,54002,42002,42002,4200376.800
29 nov 20232,45002,56002,41002,49002,4900556.500
*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...