Italia markets closed

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
6,08-0,26 (-4,10%)
Alla chiusura: 04:00PM EST
6,35 +0,27 (+4,44%)
Dopo ore: 07:59PM EST
Periodo di tempo:
05 feb 2022 - 05 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 20236,096,455,936,086,0812.931.400
02 feb 20235,866,545,866,346,3420.903.000
01 feb 20235,485,705,375,625,627.732.500
31 gen 20235,385,625,365,525,526.071.500
30 gen 20235,585,715,365,385,387.478.100
27 gen 20235,335,885,325,715,7111.013.600
26 gen 20235,505,595,225,385,386.466.500
25 gen 20235,195,385,095,365,365.534.900
24 gen 20235,285,645,205,325,329.849.500
23 gen 20235,185,415,145,315,319.572.900
20 gen 20234,955,244,855,195,1910.388.700
19 gen 20234,815,074,714,864,8611.085.000
18 gen 20235,655,724,854,914,9118.005.300
17 gen 20235,205,675,035,595,5920.166.100
13 gen 20235,235,594,915,195,1946.165.500
12 gen 20234,354,634,214,624,6215.112.000
11 gen 20234,074,404,004,294,298.752.400
10 gen 20233,864,053,794,034,037.897.900
09 gen 20233,754,053,753,913,9110.357.700
06 gen 20233,633,703,533,693,694.086.800
05 gen 20233,603,673,513,663,665.262.900
04 gen 20233,513,683,483,643,644.858.900
03 gen 20233,623,843,433,493,497.668.000
30 dic 20223,383,493,333,483,486.334.500
29 dic 20223,343,503,243,423,426.894.000
28 dic 20223,323,383,253,323,326.130.000
27 dic 20223,623,623,283,293,297.591.400
23 dic 20223,733,763,553,653,655.336.200
22 dic 20223,723,733,493,703,706.271.300
21 dic 20223,753,813,673,763,764.572.200
20 dic 20223,773,913,633,673,676.212.100
19 dic 20224,144,153,763,803,807.138.100
16 dic 20224,214,304,024,114,1116.596.000
15 dic 20224,484,514,224,274,277.786.700
14 dic 20224,724,764,574,584,584.873.900
13 dic 20224,985,074,634,714,716.438.500
12 dic 20224,654,864,604,774,774.927.500
09 dic 20224,634,864,614,654,655.301.500
08 dic 20224,654,764,474,684,683.860.500
07 dic 20224,614,704,534,584,584.096.800
06 dic 20225,135,144,574,624,628.114.800
05 dic 20225,105,385,035,125,125.716.300
02 dic 20225,015,175,015,145,143.255.000
01 dic 20225,155,334,935,205,205.164.700
30 nov 20224,955,144,735,095,094.917.600
29 nov 20224,805,034,804,914,914.834.600
28 nov 20225,005,104,724,764,764.516.900
25 nov 20225,125,135,055,105,101.199.700
23 nov 20225,045,205,015,145,143.326.700
22 nov 20225,075,104,955,025,022.588.500
21 nov 20225,255,255,005,045,043.692.100
18 nov 20225,415,505,265,305,303.108.800
17 nov 20225,225,365,105,315,313.054.700
16 nov 20225,395,435,235,365,363.031.900
15 nov 20225,615,675,375,495,497.513.000
14 nov 20225,435,605,315,465,465.566.300
11 nov 20225,265,575,245,505,506.453.500
10 nov 20225,015,305,015,295,298.101.100
09 nov 20224,925,204,714,734,735.720.500
08 nov 20225,205,254,875,005,008.030.800
07 nov 20224,825,264,815,215,218.079.200
04 nov 20224,804,934,614,924,926.598.600
03 nov 20224,514,644,414,584,586.022.400
02 nov 20224,814,904,534,534,535.418.100
01 nov 20224,795,014,744,794,795.149.100
31 ott 20224,644,704,574,624,623.823.400
28 ott 20224,544,674,414,664,664.212.100
27 ott 20224,524,724,494,514,514.082.200
26 ott 20224,564,714,444,464,464.959.400
25 ott 20224,454,714,444,624,624.429.300
24 ott 20224,454,494,294,464,463.340.900
21 ott 20224,214,454,114,454,456.041.900
20 ott 20224,474,534,264,264,264.518.900
19 ott 20224,644,664,444,484,484.823.400
18 ott 20224,884,974,624,674,674.750.100
17 ott 20224,754,834,704,744,744.331.800
14 ott 20224,794,964,584,594,594.516.000
13 ott 20224,604,784,464,724,725.693.000
12 ott 20224,704,814,614,794,793.758.000
11 ott 20224,854,924,564,724,725.076.300
10 ott 20224,884,954,774,924,923.351.900
07 ott 20224,994,994,794,854,854.032.900
06 ott 20225,095,234,965,085,083.482.200
05 ott 20225,105,154,855,115,114.589.400
04 ott 20224,995,264,995,245,246.733.300
03 ott 20224,774,974,684,874,874.155.300
30 set 20224,774,974,714,714,715.092.800
29 set 20225,005,024,734,874,876.267.500
28 set 20224,885,144,825,125,125.009.000
27 set 20224,985,064,794,894,895.270.300
26 set 20224,835,184,824,884,885.361.800
23 set 20224,854,954,764,874,876.033.600
22 set 20225,035,074,874,974,976.474.500
21 set 20225,125,274,955,035,036.319.900
20 set 20225,235,255,085,085,085.322.000
19 set 20225,245,335,185,295,294.481.100
16 set 20225,405,455,295,315,3110.510.700
15 set 20225,475,695,435,525,527.783.100
14 set 20225,545,635,365,565,568.084.200
13 set 20225,825,865,565,565,5612.320.700
*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...