SPCE - Virgin Galactic Holdings, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 20233,88003,99003,31003,38003,380029.029.400
25 mag 20234,71004,72003,98004,05004,050022.655.100
24 mag 20234,87004,87004,28004,41004,410015.775.000
23 mag 20234,99005,25004,85004,93004,930017.017.900
22 mag 20234,40004,98004,36004,91004,910017.559.500
19 mag 20234,52004,52004,27004,36004,36008.349.000
18 mag 20234,52004,61004,33004,49004,490010.341.500
17 mag 20234,36004,52004,11004,50004,500015.311.500
16 mag 20234,04004,38003,96004,21004,21009.923.300
15 mag 20233,99004,05003,83004,00004,00005.601.900
12 mag 20234,11004,25503,97004,01004,01007.694.900
11 mag 20234,18004,43004,04004,06004,060010.661.700
10 mag 20233,99004,35003,71004,17004,170014.548.800
09 mag 20234,14004,30003,99004,09004,090013.881.700
08 mag 20233,97004,49003,66004,08004,080020.550.200
05 mag 20233,55003,63003,53003,61003,61003.935.700
04 mag 20233,40003,50003,32503,46003,46004.593.800
03 mag 20233,49003,54003,37003,43003,43005.636.100
02 mag 20233,53003,56003,37003,44003,44005.283.200
01 mag 20233,59003,73003,49003,57003,57005.472.200
28 apr 20233,46003,64003,42503,64003,64005.263.100
27 apr 20233,30003,53003,29203,51003,51007.476.300
26 apr 20233,26003,35503,08003,19003,19009.354.900
25 apr 20233,37003,37003,10003,16003,160010.239.300
24 apr 20233,51003,57803,37003,44003,44004.841.400
21 apr 20233,56003,64003,45003,51003,51006.087.800
20 apr 20233,56003,76003,47003,58003,58009.526.900
19 apr 20233,47003,68003,42003,61003,61005.152.800
18 apr 20233,45003,58503,38003,53003,53007.009.300
17 apr 20233,38003,50503,33003,47003,47006.254.800
14 apr 20233,41003,45003,20003,33003,33006.270.200
13 apr 20233,35003,48003,30003,45003,45007.055.900
12 apr 20233,60003,68003,25003,27003,27008.366.700
11 apr 20233,45003,61503,44003,58003,580010.081.000
10 apr 20233,10003,51003,09003,46003,460013.654.300
06 apr 20233,14003,19002,98003,15003,150013.672.100
05 apr 20233,38003,45003,12003,19003,190011.393.500
04 apr 20233,73003,75003,33003,43003,430020.661.200
03 apr 20234,03004,09003,73003,88003,88009.871.200
31 mar 20233,96004,17003,92004,05004,05008.364.700
30 mar 20234,10004,25004,02004,06004,06008.197.200
29 mar 20233,93004,05003,86504,04004,04005.544.400
28 mar 20234,04004,09003,81503,90003,90006.937.600
27 mar 20234,11004,13003,94504,06004,06005.396.600
24 mar 20233,96004,12703,92804,10004,10005.208.400
23 mar 20233,99004,22003,94004,03004,03008.997.600
22 mar 20234,18004,23203,89003,91003,91008.822.700
21 mar 20234,20004,27004,07004,12004,12007.727.200
20 mar 20234,12004,22004,04504,10004,10006.039.800
17 mar 20234,56004,56004,12004,16004,160011.203.300
16 mar 20234,50004,66004,22004,59004,590011.245.100
15 mar 20234,91004,91004,53004,63004,63009.286.200
14 mar 20235,20005,25004,92005,00005,00005.673.800
13 mar 20234,85005,24004,76005,08005,08007.759.700
10 mar 20235,08005,17504,81004,98004,98008.709.400
09 mar 20235,45005,57005,08005,10005,10007.162.000
08 mar 20235,28005,47005,20005,41005,41005.426.800
07 mar 20235,33005,52005,19005,31005,31006.220.800
06 mar 20235,58005,80005,32005,41005,41007.699.800
03 mar 20235,13005,55004,99005,50005,500011.242.000
02 mar 20234,66005,16004,65005,14005,140011.764.600
01 mar 20235,55005,55204,70004,73004,730018.461.800
28 feb 20235,51005,80005,36005,74005,74009.911.700
27 feb 20235,53005,67005,46005,50005,50008.675.600
24 feb 20235,60005,64005,46005,48005,48005.737.800
23 feb 20235,88005,90005,51005,76005,76008.534.300
22 feb 20235,75005,95005,65005,79005,79007.767.000
21 feb 20236,09006,18005,73005,75005,75009.965.100
17 feb 20236,10006,42005,89506,37006,370012.492.400
16 feb 20236,04006,31005,84005,98005,980016.184.100
15 feb 20235,21006,03005,20006,01006,010013.380.300
14 feb 20235,07005,34004,97005,29005,29007.443.800
13 feb 20235,00005,25004,92005,17005,17007.011.900
10 feb 20235,07005,16004,92504,98004,98007.658.300
09 feb 20235,64005,72005,13005,18005,18009.413.900
08 feb 20235,91005,94005,55005,57005,57007.508.500
07 feb 20235,94006,05005,71005,95005,950011.045.000
06 feb 20236,25006,61005,88005,94005,940015.509.600
03 feb 20236,09006,45005,93006,08006,080013.075.900
02 feb 20235,86006,54005,86006,34006,340020.903.000
01 feb 20235,48005,70005,37005,62005,62007.732.500
31 gen 20235,38005,62005,36005,52005,52006.071.500
30 gen 20235,58005,71005,36005,38005,38007.478.100
27 gen 20235,33005,87505,32005,71005,710011.037.200
26 gen 20235,50005,59005,22005,38005,38006.466.500
25 gen 20235,19005,38005,09005,36005,36005.534.900
24 gen 20235,28005,64005,20005,32005,32009.849.500
23 gen 20235,18005,41005,13505,31005,31009.572.900
20 gen 20234,95005,24504,85005,19005,190010.409.400
19 gen 20234,81005,07004,71004,86004,860011.085.000
18 gen 20235,65005,72004,85004,91004,910018.005.300
17 gen 20235,20005,67005,03205,59005,590020.166.100
13 gen 20235,23005,59004,90505,19005,190046.228.800
12 gen 20234,35004,63004,21304,62004,620015.112.000
11 gen 20234,07004,40004,00004,29004,29008.752.400
10 gen 20233,86004,05003,79004,03004,03007.897.900
09 gen 20233,75004,04503,75003,91003,910010.357.700
06 gen 20233,63003,70003,53003,69003,69004.090.700
05 gen 20233,60003,67003,51003,66003,66005.262.900
04 gen 20233,51003,67803,48003,64003,64004.858.900
*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...