Italia markets closed

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,8967-0,0043 (-0,48%)
In data: 01:22PM EDT. Mercato aperto.
Periodo di tempo:
12 giu 2023 - 12 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 giu 20240,89010,91210,86100,89670,896724.411.636
11 giu 2024------
10 giu 20240,84600,87000,80100,80200,802060.355.500
07 giu 20240,83000,86000,82000,84600,846025.428.000
06 giu 20240,86000,86800,82500,82800,828023.670.900
05 giu 20240,87000,89000,84400,86300,863046.014.300
04 giu 20240,89500,93900,86400,86500,865040.229.500
03 giu 20240,91300,92000,86200,90800,908036.383.000
31 mag 20240,88500,94200,85400,86500,865043.862.800
30 mag 20240,97500,97700,86100,87900,879052.172.400
29 mag 20241,03001,03000,94200,95100,951028.307.700
28 mag 20240,89601,15000,89301,05001,050047.689.300
24 mag 20240,91500,91500,85000,85700,857019.405.600
23 mag 20240,95000,95400,88700,90400,904015.918.000
22 mag 20240,96000,99100,91800,92000,920011.730.600
21 mag 20240,99200,99600,96300,97000,970012.481.500
20 mag 20241,02001,02800,97000,99400,994016.793.300
17 mag 20241,01001,08000,96301,01001,010013.351.900
16 mag 20241,10001,10001,02001,03001,03008.531.900
15 mag 20241,18001,20001,05001,06001,060023.394.400
14 mag 20241,27001,41001,17001,27001,270078.735.000
13 mag 20240,97001,09000,96301,04001,040020.657.600
10 mag 20241,02001,03000,95200,95200,952030.248.100
09 mag 20240,98201,03000,95101,03001,030011.923.800
08 mag 20240,96901,01000,90000,99500,995027.356.500
07 mag 20241,04001,05000,94101,01001,010020.876.100
06 mag 20240,98001,07000,97501,03001,030014.557.400
03 mag 20240,90001,00000,89000,94800,948045.986.200
02 mag 20240,96400,97600,84600,88200,882022.108.600
01 mag 20240,88100,98000,88000,92700,927031.960.000
30 apr 20240,87200,88800,84100,87000,870013.406.000
29 apr 20240,88900,92000,84000,88400,884018.120.500
26 apr 20240,86800,88900,83700,88800,888015.861.400
25 apr 20240,86200,87900,79000,86000,860027.212.500
24 apr 20240,94000,99000,84200,87000,870024.887.400
23 apr 20240,76000,99900,75100,92000,920063.592.500
22 apr 20240,83100,84000,70300,75200,752052.267.000
19 apr 20240,91000,93100,79000,85600,856039.353.300
18 apr 20240,95001,00000,90000,97000,970025.261.600
17 apr 20241,03001,07000,93500,94300,943019.751.500
16 apr 20241,01001,05000,98001,04001,040013.478.700
15 apr 20241,08001,09000,97001,02001,020017.487.300
12 apr 20241,11001,16001,06001,08001,08008.445.700
11 apr 20241,10001,14001,07001,12001,12006.297.000
10 apr 20241,14001,15001,04001,10001,100016.112.300
09 apr 20241,19001,20001,14001,17001,170010.143.800
08 apr 20241,26001,29001,18001,18001,18009.189.000
05 apr 20241,27001,27501,23001,24001,24007.869.500
04 apr 20241,28001,32001,25001,26001,26008.154.100
03 apr 20241,32001,33001,25001,29001,29008.266.300
02 apr 20241,40001,40501,31001,31001,31009.072.500
01 apr 20241,48001,49001,40001,43001,43006.576.800
28 mar 20241,44001,52001,44001,48001,48008.277.900
27 mar 20241,39001,47001,36001,46001,46009.057.800
26 mar 20241,36001,43001,35001,39001,39007.402.200
25 mar 20241,39001,42001,33001,35001,35008.652.600
22 mar 20241,42001,42001,37001,38001,38007.323.100
21 mar 20241,44001,49001,41001,43001,43006.800.600
20 mar 20241,45001,45001,37001,43001,430015.551.200
19 mar 20241,51001,53001,38001,40001,400016.552.100
18 mar 20241,69001,69001,49001,50001,500020.510.100
15 mar 20241,64001,73001,63001,66001,660026.507.400
14 mar 20241,69001,69001,62001,63001,63007.884.200
13 mar 20241,65001,74001,64001,70001,70007.516.900
12 mar 20241,73001,73001,65001,67001,67009.332.400
11 mar 20241,73001,82001,72001,73001,73007.153.600
08 mar 20241,73001,83001,71001,72001,72009.215.700
07 mar 20241,65001,75001,63001,72001,720010.523.300
06 mar 20241,64001,69001,59001,63001,63009.887.400
05 mar 20241,61001,66001,58001,60001,60007.613.500
04 mar 20241,71001,71001,58001,61001,610012.449.000
01 mar 20241,74001,77001,68001,69001,69009.196.600
29 feb 20241,80001,81001,72001,74001,74007.028.500
28 feb 20241,81001,85001,70001,75001,750011.474.400
27 feb 20241,77001,94901,77001,90001,900015.310.500
26 feb 20241,69001,78001,63501,78001,78008.378.700
23 feb 20241,70001,73001,61001,65001,65009.223.300
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
*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...