SPCE - Virgin Galactic Holdings, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 mag 2023 | 3,8800 | 3,9900 | 3,3100 | 3,3800 | 3,3800 | 29.029.400 |
| 25 mag 2023 | 4,7100 | 4,7200 | 3,9800 | 4,0500 | 4,0500 | 22.655.100 |
| 24 mag 2023 | 4,8700 | 4,8700 | 4,2800 | 4,4100 | 4,4100 | 15.775.000 |
| 23 mag 2023 | 4,9900 | 5,2500 | 4,8500 | 4,9300 | 4,9300 | 17.017.900 |
| 22 mag 2023 | 4,4000 | 4,9800 | 4,3600 | 4,9100 | 4,9100 | 17.559.500 |
| 19 mag 2023 | 4,5200 | 4,5200 | 4,2700 | 4,3600 | 4,3600 | 8.349.000 |
| 18 mag 2023 | 4,5200 | 4,6100 | 4,3300 | 4,4900 | 4,4900 | 10.341.500 |
| 17 mag 2023 | 4,3600 | 4,5200 | 4,1100 | 4,5000 | 4,5000 | 15.311.500 |
| 16 mag 2023 | 4,0400 | 4,3800 | 3,9600 | 4,2100 | 4,2100 | 9.923.300 |
| 15 mag 2023 | 3,9900 | 4,0500 | 3,8300 | 4,0000 | 4,0000 | 5.601.900 |
| 12 mag 2023 | 4,1100 | 4,2550 | 3,9700 | 4,0100 | 4,0100 | 7.694.900 |
| 11 mag 2023 | 4,1800 | 4,4300 | 4,0400 | 4,0600 | 4,0600 | 10.661.700 |
| 10 mag 2023 | 3,9900 | 4,3500 | 3,7100 | 4,1700 | 4,1700 | 14.548.800 |
| 09 mag 2023 | 4,1400 | 4,3000 | 3,9900 | 4,0900 | 4,0900 | 13.881.700 |
| 08 mag 2023 | 3,9700 | 4,4900 | 3,6600 | 4,0800 | 4,0800 | 20.550.200 |
| 05 mag 2023 | 3,5500 | 3,6300 | 3,5300 | 3,6100 | 3,6100 | 3.935.700 |
| 04 mag 2023 | 3,4000 | 3,5000 | 3,3250 | 3,4600 | 3,4600 | 4.593.800 |
| 03 mag 2023 | 3,4900 | 3,5400 | 3,3700 | 3,4300 | 3,4300 | 5.636.100 |
| 02 mag 2023 | 3,5300 | 3,5600 | 3,3700 | 3,4400 | 3,4400 | 5.283.200 |
| 01 mag 2023 | 3,5900 | 3,7300 | 3,4900 | 3,5700 | 3,5700 | 5.472.200 |
| 28 apr 2023 | 3,4600 | 3,6400 | 3,4250 | 3,6400 | 3,6400 | 5.263.100 |
| 27 apr 2023 | 3,3000 | 3,5300 | 3,2920 | 3,5100 | 3,5100 | 7.476.300 |
| 26 apr 2023 | 3,2600 | 3,3550 | 3,0800 | 3,1900 | 3,1900 | 9.354.900 |
| 25 apr 2023 | 3,3700 | 3,3700 | 3,1000 | 3,1600 | 3,1600 | 10.239.300 |
| 24 apr 2023 | 3,5100 | 3,5780 | 3,3700 | 3,4400 | 3,4400 | 4.841.400 |
| 21 apr 2023 | 3,5600 | 3,6400 | 3,4500 | 3,5100 | 3,5100 | 6.087.800 |
| 20 apr 2023 | 3,5600 | 3,7600 | 3,4700 | 3,5800 | 3,5800 | 9.526.900 |
| 19 apr 2023 | 3,4700 | 3,6800 | 3,4200 | 3,6100 | 3,6100 | 5.152.800 |
| 18 apr 2023 | 3,4500 | 3,5850 | 3,3800 | 3,5300 | 3,5300 | 7.009.300 |
| 17 apr 2023 | 3,3800 | 3,5050 | 3,3300 | 3,4700 | 3,4700 | 6.254.800 |
| 14 apr 2023 | 3,4100 | 3,4500 | 3,2000 | 3,3300 | 3,3300 | 6.270.200 |
| 13 apr 2023 | 3,3500 | 3,4800 | 3,3000 | 3,4500 | 3,4500 | 7.055.900 |
| 12 apr 2023 | 3,6000 | 3,6800 | 3,2500 | 3,2700 | 3,2700 | 8.366.700 |
| 11 apr 2023 | 3,4500 | 3,6150 | 3,4400 | 3,5800 | 3,5800 | 10.081.000 |
| 10 apr 2023 | 3,1000 | 3,5100 | 3,0900 | 3,4600 | 3,4600 | 13.654.300 |
| 06 apr 2023 | 3,1400 | 3,1900 | 2,9800 | 3,1500 | 3,1500 | 13.672.100 |
| 05 apr 2023 | 3,3800 | 3,4500 | 3,1200 | 3,1900 | 3,1900 | 11.393.500 |
| 04 apr 2023 | 3,7300 | 3,7500 | 3,3300 | 3,4300 | 3,4300 | 20.661.200 |
| 03 apr 2023 | 4,0300 | 4,0900 | 3,7300 | 3,8800 | 3,8800 | 9.871.200 |
| 31 mar 2023 | 3,9600 | 4,1700 | 3,9200 | 4,0500 | 4,0500 | 8.364.700 |
| 30 mar 2023 | 4,1000 | 4,2500 | 4,0200 | 4,0600 | 4,0600 | 8.197.200 |
| 29 mar 2023 | 3,9300 | 4,0500 | 3,8650 | 4,0400 | 4,0400 | 5.544.400 |
| 28 mar 2023 | 4,0400 | 4,0900 | 3,8150 | 3,9000 | 3,9000 | 6.937.600 |
| 27 mar 2023 | 4,1100 | 4,1300 | 3,9450 | 4,0600 | 4,0600 | 5.396.600 |
| 24 mar 2023 | 3,9600 | 4,1270 | 3,9280 | 4,1000 | 4,1000 | 5.208.400 |
| 23 mar 2023 | 3,9900 | 4,2200 | 3,9400 | 4,0300 | 4,0300 | 8.997.600 |
| 22 mar 2023 | 4,1800 | 4,2320 | 3,8900 | 3,9100 | 3,9100 | 8.822.700 |
| 21 mar 2023 | 4,2000 | 4,2700 | 4,0700 | 4,1200 | 4,1200 | 7.727.200 |
| 20 mar 2023 | 4,1200 | 4,2200 | 4,0450 | 4,1000 | 4,1000 | 6.039.800 |
| 17 mar 2023 | 4,5600 | 4,5600 | 4,1200 | 4,1600 | 4,1600 | 11.203.300 |
| 16 mar 2023 | 4,5000 | 4,6600 | 4,2200 | 4,5900 | 4,5900 | 11.245.100 |
| 15 mar 2023 | 4,9100 | 4,9100 | 4,5300 | 4,6300 | 4,6300 | 9.286.200 |
| 14 mar 2023 | 5,2000 | 5,2500 | 4,9200 | 5,0000 | 5,0000 | 5.673.800 |
| 13 mar 2023 | 4,8500 | 5,2400 | 4,7600 | 5,0800 | 5,0800 | 7.759.700 |
| 10 mar 2023 | 5,0800 | 5,1750 | 4,8100 | 4,9800 | 4,9800 | 8.709.400 |
| 09 mar 2023 | 5,4500 | 5,5700 | 5,0800 | 5,1000 | 5,1000 | 7.162.000 |
| 08 mar 2023 | 5,2800 | 5,4700 | 5,2000 | 5,4100 | 5,4100 | 5.426.800 |
| 07 mar 2023 | 5,3300 | 5,5200 | 5,1900 | 5,3100 | 5,3100 | 6.220.800 |
| 06 mar 2023 | 5,5800 | 5,8000 | 5,3200 | 5,4100 | 5,4100 | 7.699.800 |
| 03 mar 2023 | 5,1300 | 5,5500 | 4,9900 | 5,5000 | 5,5000 | 11.242.000 |
| 02 mar 2023 | 4,6600 | 5,1600 | 4,6500 | 5,1400 | 5,1400 | 11.764.600 |
| 01 mar 2023 | 5,5500 | 5,5520 | 4,7000 | 4,7300 | 4,7300 | 18.461.800 |
| 28 feb 2023 | 5,5100 | 5,8000 | 5,3600 | 5,7400 | 5,7400 | 9.911.700 |
| 27 feb 2023 | 5,5300 | 5,6700 | 5,4600 | 5,5000 | 5,5000 | 8.675.600 |
| 24 feb 2023 | 5,6000 | 5,6400 | 5,4600 | 5,4800 | 5,4800 | 5.737.800 |
| 23 feb 2023 | 5,8800 | 5,9000 | 5,5100 | 5,7600 | 5,7600 | 8.534.300 |
| 22 feb 2023 | 5,7500 | 5,9500 | 5,6500 | 5,7900 | 5,7900 | 7.767.000 |
| 21 feb 2023 | 6,0900 | 6,1800 | 5,7300 | 5,7500 | 5,7500 | 9.965.100 |
| 17 feb 2023 | 6,1000 | 6,4200 | 5,8950 | 6,3700 | 6,3700 | 12.492.400 |
| 16 feb 2023 | 6,0400 | 6,3100 | 5,8400 | 5,9800 | 5,9800 | 16.184.100 |
| 15 feb 2023 | 5,2100 | 6,0300 | 5,2000 | 6,0100 | 6,0100 | 13.380.300 |
| 14 feb 2023 | 5,0700 | 5,3400 | 4,9700 | 5,2900 | 5,2900 | 7.443.800 |
| 13 feb 2023 | 5,0000 | 5,2500 | 4,9200 | 5,1700 | 5,1700 | 7.011.900 |
| 10 feb 2023 | 5,0700 | 5,1600 | 4,9250 | 4,9800 | 4,9800 | 7.658.300 |
| 09 feb 2023 | 5,6400 | 5,7200 | 5,1300 | 5,1800 | 5,1800 | 9.413.900 |
| 08 feb 2023 | 5,9100 | 5,9400 | 5,5500 | 5,5700 | 5,5700 | 7.508.500 |
| 07 feb 2023 | 5,9400 | 6,0500 | 5,7100 | 5,9500 | 5,9500 | 11.045.000 |
| 06 feb 2023 | 6,2500 | 6,6100 | 5,8800 | 5,9400 | 5,9400 | 15.509.600 |
| 03 feb 2023 | 6,0900 | 6,4500 | 5,9300 | 6,0800 | 6,0800 | 13.075.900 |
| 02 feb 2023 | 5,8600 | 6,5400 | 5,8600 | 6,3400 | 6,3400 | 20.903.000 |
| 01 feb 2023 | 5,4800 | 5,7000 | 5,3700 | 5,6200 | 5,6200 | 7.732.500 |
| 31 gen 2023 | 5,3800 | 5,6200 | 5,3600 | 5,5200 | 5,5200 | 6.071.500 |
| 30 gen 2023 | 5,5800 | 5,7100 | 5,3600 | 5,3800 | 5,3800 | 7.478.100 |
| 27 gen 2023 | 5,3300 | 5,8750 | 5,3200 | 5,7100 | 5,7100 | 11.037.200 |
| 26 gen 2023 | 5,5000 | 5,5900 | 5,2200 | 5,3800 | 5,3800 | 6.466.500 |
| 25 gen 2023 | 5,1900 | 5,3800 | 5,0900 | 5,3600 | 5,3600 | 5.534.900 |
| 24 gen 2023 | 5,2800 | 5,6400 | 5,2000 | 5,3200 | 5,3200 | 9.849.500 |
| 23 gen 2023 | 5,1800 | 5,4100 | 5,1350 | 5,3100 | 5,3100 | 9.572.900 |
| 20 gen 2023 | 4,9500 | 5,2450 | 4,8500 | 5,1900 | 5,1900 | 10.409.400 |
| 19 gen 2023 | 4,8100 | 5,0700 | 4,7100 | 4,8600 | 4,8600 | 11.085.000 |
| 18 gen 2023 | 5,6500 | 5,7200 | 4,8500 | 4,9100 | 4,9100 | 18.005.300 |
| 17 gen 2023 | 5,2000 | 5,6700 | 5,0320 | 5,5900 | 5,5900 | 20.166.100 |
| 13 gen 2023 | 5,2300 | 5,5900 | 4,9050 | 5,1900 | 5,1900 | 46.228.800 |
| 12 gen 2023 | 4,3500 | 4,6300 | 4,2130 | 4,6200 | 4,6200 | 15.112.000 |
| 11 gen 2023 | 4,0700 | 4,4000 | 4,0000 | 4,2900 | 4,2900 | 8.752.400 |
| 10 gen 2023 | 3,8600 | 4,0500 | 3,7900 | 4,0300 | 4,0300 | 7.897.900 |
| 09 gen 2023 | 3,7500 | 4,0450 | 3,7500 | 3,9100 | 3,9100 | 10.357.700 |
| 06 gen 2023 | 3,6300 | 3,7000 | 3,5300 | 3,6900 | 3,6900 | 4.090.700 |
| 05 gen 2023 | 3,6000 | 3,6700 | 3,5100 | 3,6600 | 3,6600 | 5.262.900 |
| 04 gen 2023 | 3,5100 | 3,6780 | 3,4800 | 3,6400 | 3,6400 | 4.858.900 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.