Italia markets open in 7 hours 22 minutes

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,7500-0,1500 (-7,89%)
Alla chiusura: 04:00PM EST
1,7600 +0,01 (+0,57%)
Dopo ore: 07:37PM EST
Periodo di tempo:
28 feb 2023 - 28 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 20241,81001,85001,70001,75001,750011.400.427
27 feb 20241,77001,94901,77001,90001,900015.310.500
26 feb 20241,69001,78001,63501,78001,78008.378.700
23 feb 20241,70001,73001,61001,65001,65009.215.800
22 feb 20241,79001,81001,65001,67001,670011.230.000
21 feb 20241,79001,80001,74001,76001,76006.460.100
20 feb 20241,84001,88001,79001,81001,81006.619.800
16 feb 20241,88001,91001,83501,85001,85006.942.500
15 feb 20241,92501,98001,86001,92001,92008.410.400
14 feb 20241,75001,96001,75001,95001,95008.591.700
13 feb 20241,78001,80001,68001,72001,720010.356.400
12 feb 20241,79001,92001,76001,87001,87009.544.800
09 feb 20241,78001,81001,72001,79001,79006.325.600
08 feb 20241,79001,81001,75001,76001,76005.208.300
07 feb 20241,82001,82001,74001,77001,77006.268.900
06 feb 20241,65001,81001,65001,81001,81009.316.100
05 feb 20241,76001,76001,65001,66001,66007.473.400
02 feb 20241,76001,77001,70001,74001,74008.045.500
01 feb 20241,83001,87001,72001,79001,79008.828.100
31 gen 20241,81001,92001,75001,78001,780010.926.400
30 gen 20241,92001,92001,79001,79001,79009.885.600
29 gen 20241,90001,93001,84001,92001,92006.305.700
26 gen 20241,96002,05001,88101,89001,89008.905.400
25 gen 20242,01002,06001,95001,95001,95007.374.300
24 gen 20242,12002,16002,00002,01002,01006.048.100
23 gen 20242,10002,16002,06002,09002,09006.841.600
22 gen 20241,94002,07501,93502,05002,05008.390.300
19 gen 20241,96001,96001,82001,92001,92009.581.200
18 gen 20242,00002,02001,90001,94001,94006.972.800
17 gen 20241,90001,97001,87001,96001,96008.085.800
16 gen 20242,08002,10501,95001,95001,95009.741.500
12 gen 20242,17002,25002,09002,11002,11007.738.200
11 gen 20242,27002,27502,07002,17002,17009.862.500
10 gen 20242,40002,43002,28002,30002,30007.730.000
09 gen 20242,27002,32002,23502,28002,28006.622.100
08 gen 20242,28002,40002,20002,35002,35008.942.500
05 gen 20242,33002,39002,27002,33002,33005.737.500
04 gen 20242,32002,40002,27002,34002,34006.714.000
03 gen 20242,29002,32002,22002,31002,31009.035.300
02 gen 20242,39002,54002,35002,37002,37008.767.800
29 dic 20232,55002,57002,37002,45002,450011.304.300
28 dic 20232,67002,69002,51002,54002,540010.509.500
27 dic 20232,66002,73002,60002,70002,700011.590.800
26 dic 20232,61002,69002,55002,65002,65009.948.400
22 dic 20232,47002,65002,40002,60002,600011.560.300
21 dic 20232,48002,51002,40002,47002,47006.550.800
20 dic 20232,58002,60502,35002,36002,360012.370.000
19 dic 20232,48002,65002,47502,64002,640010.969.300
18 dic 20232,48002,56002,41002,47002,47009.860.900
15 dic 20232,60002,65002,46002,51002,510032.310.100
14 dic 20232,48002,72002,48002,56002,560022.809.400
13 dic 20232,22002,46002,16002,45002,450015.711.900
12 dic 20232,34002,34002,17002,23002,23008.427.000
11 dic 20232,25002,36002,24002,32002,320010.658.000
08 dic 20232,21002,34002,16002,33002,330014.202.000
07 dic 20232,02002,24001,99002,23002,230016.445.200
06 dic 20231,94002,14001,93002,02002,020018.820.800
05 dic 20231,91001,93001,84001,91001,91009.874.900
04 dic 20231,98002,13001,92001,93001,930028.098.600
01 dic 20232,19002,35002,17502,34002,340011.215.700
30 nov 20232,23002,28002,14002,23002,230010.559.700
29 nov 20232,15002,26002,12002,20002,200010.875.500
28 nov 20232,04002,14001,98002,12002,12009.996.300
27 nov 20232,07002,08901,97502,07002,07008.956.500
24 nov 20231,91002,11001,89002,10002,10006.488.300
22 nov 20232,02002,08001,91501,99001,990011.177.500
21 nov 20232,22002,22002,06002,13002,13007.985.200
20 nov 20232,24002,30002,20002,25002,25009.113.900
17 nov 20232,11002,21002,07002,19002,19009.446.800
16 nov 20232,16002,18802,00002,08002,08009.320.600
15 nov 20232,18002,35502,17002,19002,190018.378.200
14 nov 20231,98002,13001,97002,13002,130016.687.200
13 nov 20231,77001,92001,71001,89001,890010.453.500
10 nov 20231,89001,91001,77001,79001,790012.032.400
09 nov 20231,81002,08001,76001,86001,860037.491.000
08 nov 20231,69001,70001,54001,56001,560011.611.400
07 nov 20231,68001,77001,67001,74001,74008.969.800
06 nov 20231,84001,86001,65001,69001,690010.290.100
03 nov 20231,72001,87501,71001,85001,850014.662.700
02 nov 20231,54001,71501,54001,70001,700014.683.400
01 nov 20231,48001,51001,43001,49001,49005.354.900
31 ott 20231,44001,50001,43001,48001,48006.296.000
30 ott 20231,43001,48001,38001,44001,44006.931.400
27 ott 20231,53001,54001,38001,38001,38007.503.000
26 ott 20231,42001,52001,39001,48001,480010.607.500
25 ott 20231,54001,54001,41001,42001,420010.441.300
24 ott 20231,60001,64001,52001,53001,53009.483.400
23 ott 20231,63001,68001,54001,54001,54008.177.300
20 ott 20231,72001,74501,61001,64001,640011.690.800
19 ott 20231,69001,78001,67001,75001,75007.120.400
18 ott 20231,78001,82001,68001,71001,71007.300.700
17 ott 20231,72001,85001,70001,83001,83009.444.400
16 ott 20231,63001,77001,59001,75001,75009.570.800
13 ott 20231,57001,64001,52501,64001,64009.194.400
12 ott 20231,66001,68001,55001,55001,55008.522.100
11 ott 20231,73001,79001,62001,65001,65009.474.200
10 ott 20231,58001,79001,55001,70001,700016.035.300
09 ott 20231,63001,67001,53001,53001,53008.767.500
06 ott 20231,60001,70001,58001,68001,68006.429.100
05 ott 20231,60001,67001,58001,62001,62006.513.900
*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...