Italia markets close in 7 hours 27 minutes

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
4,8800+0,0100 (+0,21%)
Alla chiusura: 04:00PM EDT
4,8950 +0,01 (+0,31%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 20224,83005,17504,82004,88004,88005.356.300
23 set 20224,85004,94504,76004,87004,87006.017.600
22 set 20225,03005,07004,87004,97004,97006.474.500
21 set 20225,12005,27004,95005,03005,03006.319.900
20 set 20225,23005,25005,08005,08005,08005.322.000
19 set 20225,24005,33005,18005,29005,29004.481.100
16 set 20225,40005,45005,29205,31005,310010.450.800
15 set 20225,47005,69005,42505,52005,52007.783.100
14 set 20225,54005,63005,36005,56005,56008.084.200
13 set 20225,82005,86005,56005,56005,560012.320.700
12 set 20225,99006,10005,88506,06006,06006.905.900
09 set 20226,00006,12005,78006,00006,000013.819.000
08 set 20226,02006,37005,96506,28006,28006.734.300
07 set 20225,81006,14005,81006,13006,13006.718.600
06 set 20225,78005,88005,69505,85005,85007.763.900
02 set 20225,92005,97005,63005,72005,72008.395.800
01 set 20225,83005,90005,57505,82005,82006.766.500
31 ago 20226,05006,15905,83005,91005,91005.233.400
30 ago 20226,11006,18005,91005,97005,97004.973.800
29 ago 20225,90006,10005,84005,98005,98004.606.100
26 ago 20226,24006,28005,93005,98005,98006.090.300
25 ago 20226,27006,38506,19006,24006,24003.828.700
24 ago 20225,95006,20705,89006,15006,15004.157.400
23 ago 20226,10006,23005,93005,93005,93007.336.300
22 ago 20226,13006,22006,01506,05006,05008.865.600
19 ago 20226,45006,49006,29006,32006,32005.465.900
18 ago 20226,62006,70006,44006,64006,64006.559.300
17 ago 20226,98006,98006,70906,74006,74006.933.200
16 ago 20227,05007,20006,80007,04007,04008.572.600
15 ago 20227,03007,32906,95007,08007,08005.820.700
12 ago 20227,04007,19006,80007,12007,12007.806.600
11 ago 20227,10007,36906,82006,98006,98009.454.600
10 ago 20226,91007,06006,74007,02007,02008.380.600
09 ago 20226,73007,02006,52006,64006,64006.574.300
08 ago 20226,87007,17006,67006,81006,810011.415.500
05 ago 20226,75007,27006,62006,76006,760019.811.500
04 ago 20228,35008,55508,14008,19008,19008.058.700
03 ago 20227,99008,30007,90008,25008,25005.373.500
02 ago 20227,28008,08007,25007,84007,84008.558.900
01 ago 20227,37007,54007,27107,40007,40007.609.500
29 lug 20227,29007,46007,15007,44007,44003.849.100
28 lug 20227,21007,43006,97007,38007,38004.076.800
27 lug 20227,16007,23007,00007,19007,19003.914.600
26 lug 20227,01007,09006,87006,96006,96003.794.800
25 lug 20227,34007,35007,07007,12007,12004.406.900
22 lug 20227,70007,72707,25007,32007,32005.307.200
21 lug 20227,63007,83907,54007,74007,74004.537.300
20 lug 20227,58007,84007,51007,70007,70006.139.200
19 lug 20227,41007,69007,35007,58007,58006.021.800
18 lug 20227,49007,75007,21007,23007,23007.911.000
15 lug 20227,15007,35006,89007,35007,35006.556.000
14 lug 20226,94007,00006,72006,94006,94005.855.300
13 lug 20226,65007,08006,61006,95006,95005.255.800
12 lug 20226,62006,94506,52006,93006,93006.767.700
11 lug 20227,20007,21006,59006,59006,59007.812.300
08 lug 20227,00007,44006,92507,32007,32009.979.300
07 lug 20226,64007,35006,61007,23007,230014.212.400
06 lug 20226,46006,64006,35006,45006,45005.157.500
05 lug 20226,19006,48005,84006,48006,48006.779.700
01 lug 20226,11006,32006,03006,28006,28005.460.300
30 giu 20225,89006,18005,71506,02006,02006.885.200
29 giu 20226,22006,23505,83506,00006,00006.792.100
28 giu 20226,69006,72506,28006,29006,29006.420.100
27 giu 20226,60006,73006,28006,64006,64007.204.500
24 giu 20226,50006,78006,43006,57006,570031.880.200
23 giu 20226,27006,52906,18506,47006,47006.426.300
22 giu 20225,92006,58005,85406,27006,27009.104.600
21 giu 20226,13006,37006,03006,08006,080010.047.900
17 giu 20225,80006,35505,78406,25006,250010.953.800
16 giu 20225,80005,99005,58505,78005,78008.844.700
15 giu 20225,85006,16105,73006,05006,05008.632.100
14 giu 20225,83005,84005,55505,77005,77007.076.900
13 giu 20226,00006,07505,62005,66005,66009.900.700
10 giu 20226,58006,75006,28006,31006,31007.711.900
09 giu 20227,36007,36006,69006,70006,70009.352.700
08 giu 20226,84007,49006,81007,40007,40008.432.900
07 giu 20226,95006,97006,58006,92006,920010.548.200
06 giu 20227,14007,24006,94007,06007,06007.901.200
03 giu 20227,02007,22506,87006,96006,96006.082.400
02 giu 20226,77007,38006,75007,27007,27008.414.500
01 giu 20227,05007,16506,60006,77006,77007.285.600
31 mag 20227,17007,25006,86007,01007,01009.870.500
27 mag 20226,70007,23006,70007,11007,11008.989.700
26 mag 20226,45006,95006,37006,68006,68007.023.300
25 mag 20226,15006,53006,10006,47006,47006.420.700
24 mag 20226,43006,51006,05006,18006,18008.509.600
23 mag 20226,49006,65006,26506,56006,56007.403.900
20 mag 20226,62006,72006,27006,55006,55009.183.900
19 mag 20226,39006,89606,30506,58006,580010.350.400
18 mag 20226,60006,93006,32006,37006,370010.125.400
17 mag 20226,36006,84006,28506,69006,690012.945.200
16 mag 20226,44006,73006,20006,20006,20008.910.100
13 mag 20226,17006,69006,13006,54006,540014.143.100
12 mag 20225,25006,20005,14005,84005,840016.577.000
11 mag 20225,77006,07005,37005,37005,370012.635.600
10 mag 20226,36006,42005,60005,85005,850015.537.100
09 mag 20226,59006,60006,06006,07006,070012.586.300
06 mag 20227,08007,09006,35106,80006,800018.950.900
05 mag 20228,14008,14007,40007,50007,500012.625.900
04 mag 20227,90008,32007,51008,26008,260010.324.000
*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...