Italia Markets open in 3 hrs 6 mins

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,56-0,59 (-8,25%)
Alla chiusura: 04:00PM EDT
6,62 +0,06 (+0,91%)
Dopo ore: 08:00PM EDT
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 20247,197,206,526,566,563.941.100
17 lug 20247,888,297,007,157,154.628.600
16 lug 20247,668,077,538,048,042.963.400
15 lug 20248,108,107,357,557,553.840.100
12 lug 20247,808,327,608,178,173.584.900
11 lug 20247,157,857,087,727,724.707.300
10 lug 20247,117,527,017,067,062.683.900
09 lug 20247,807,837,007,047,043.494.600
08 lug 20248,298,797,807,827,822.515.400
05 lug 20247,908,507,548,248,242.855.700
03 lug 20247,988,297,807,877,87975.300
02 lug 20247,858,137,797,947,941.318.600
01 lug 20248,398,607,767,937,931.667.100
28 giu 20248,718,718,218,438,432.571.800
27 giu 20248,789,148,658,758,751.378.900
26 giu 20248,689,238,568,888,881.268.800
25 giu 20248,749,068,548,718,712.022.100
24 giu 20249,309,778,668,848,842.474.300
21 giu 20248,919,738,559,529,526.102.100
20 giu 20249,9210,008,768,868,863.396.100
18 giu 202411,5011,509,2910,1310,135.511.500
17 giu 202410,0012,729,1011,7011,703.986.700
14 giu 202414,8014,8213,4013,7013,702.887.950
13 giu 202414,8015,9614,2814,6014,604.201.530
12 giu 202417,8018,2416,9217,0417,042.557.570
11 giu 202416,0018,6015,4418,0218,023.893.430
10 giu 202416,9217,4016,0216,0416,043.017.775
07 giu 202416,6017,2016,4016,9216,921.271.400
06 giu 202417,2017,3616,5016,5616,561.183.545
05 giu 202417,4017,8016,8817,2617,262.300.715
04 giu 202417,9018,7817,2817,3017,302.011.475
03 giu 202418,2618,4017,2418,1618,161.819.150
31 mag 202417,7018,8417,0817,3017,302.193.140
30 mag 202419,5019,5417,2217,5817,582.608.620
29 mag 202420,6020,6018,8419,0219,021.415.385
28 mag 202417,9223,0017,8621,0021,002.384.465
24 mag 202418,3018,3017,0017,1417,14973.145
23 mag 202419,0019,0817,7418,0818,08795.900
22 mag 202419,2019,8218,3618,4018,40586.530
21 mag 202419,8419,9219,2619,4019,40624.075
20 mag 202420,4020,5619,4019,8819,88839.665
17 mag 202420,2021,6019,2620,2020,20667.595
16 mag 202422,0022,0020,4020,6020,60426.595
15 mag 202423,6024,0021,0021,2021,201.169.720
14 mag 202425,4028,2023,4025,4025,403.936.750
13 mag 202419,4021,8019,2620,8020,801.032.880
10 mag 202420,4020,6019,0419,0419,041.512.405
09 mag 202419,6420,6019,0220,6020,60596.190
08 mag 202419,3820,2018,0019,9019,901.367.825
07 mag 202420,8021,0018,8220,2020,201.043.805
06 mag 202419,6021,4019,5020,6020,60727.870
03 mag 202418,0020,0017,8018,9618,962.299.310
02 mag 202419,2819,5216,9217,6417,641.105.430
01 mag 202417,6219,6017,6018,5418,541.598.000
30 apr 202417,4417,7616,8217,4017,40670.300
29 apr 202417,7818,4016,8017,6817,68906.025
26 apr 202417,3617,7816,7417,7617,76793.070
25 apr 202417,2417,5815,8017,2017,201.360.625
24 apr 202418,8019,8016,8417,4017,401.244.370
23 apr 202415,2019,9815,0218,4018,403.179.625
22 apr 202416,6216,8014,0615,0415,042.613.350
19 apr 202418,2018,6215,8017,1217,121.974.885
18 apr 202419,0020,0018,0019,4019,401.263.080
17 apr 202420,6021,4018,7018,8618,86987.575
16 apr 202420,2021,0019,6020,8020,80673.935
15 apr 202421,6021,8019,4020,4020,40874.365
12 apr 202422,2023,2021,2021,6021,60424.495
11 apr 202422,0022,8021,4022,4022,40314.850
10 apr 202422,8023,0020,8022,0022,00805.615
09 apr 202423,8024,0022,8023,4023,40507.190
08 apr 202425,2025,8023,6023,6023,60459.450
05 apr 202425,4025,5024,6024,8024,80395.980
04 apr 202425,6026,4025,0025,2025,20407.705
03 apr 202426,4026,6025,0025,8025,80413.315
02 apr 202428,0028,1026,2026,2026,20453.625
01 apr 202429,6029,8028,0028,6028,60328.840
28 mar 202428,8030,4028,8029,6029,60413.895
27 mar 202427,8029,4027,2029,2029,20452.890
26 mar 202427,2028,6027,0027,8027,80370.110
25 mar 202427,8028,4026,6027,0027,00432.630
22 mar 202428,4028,4027,4027,6027,60367.170
21 mar 202428,8029,8028,2028,6028,60340.030
20 mar 202429,0029,0027,4028,6028,60777.560
19 mar 202430,2030,6027,6028,0028,00827.605
18 mar 202433,8033,8029,8030,0030,001.025.505
15 mar 202432,8034,6032,6033,2033,201.326.535
14 mar 202433,8033,8032,4032,6032,60394.210
13 mar 202433,0034,8032,8034,0034,00375.845
12 mar 202434,6034,6033,0033,4033,40466.620
11 mar 202434,6036,4034,4034,6034,60357.680
08 mar 202434,6036,6034,2034,4034,40461.510
07 mar 202433,0035,0032,6034,4034,40526.165
06 mar 202432,8033,8031,8032,6032,60494.370
05 mar 202432,2033,2031,6032,0032,00380.675
04 mar 202434,2034,2031,6032,2032,20622.450
01 mar 202434,8035,4033,6033,8033,80460.725
29 feb 202436,0036,2034,4034,8034,80351.425
28 feb 202436,2037,0034,0035,0035,00573.720
27 feb 202435,4038,9835,4038,0038,00765.525
26 feb 202433,8035,6032,7035,6035,60418.935
*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...