Italia markets open in 4 hours 57 minutes

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,1200+0,0500 (+2,42%)
Alla chiusura: 04:00PM EST
2,1000 -0,02 (-0,94%)
Dopo ore: 07:59PM EST
Periodo di tempo:
28 nov 2022 - 28 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 20232,04002,14001,98002,12002,12009.967.500
27 nov 20232,07002,08901,97502,07002,07008.956.500
24 nov 20231,91002,11001,89002,10002,10006.488.300
22 nov 20232,02002,08001,91501,99001,990011.177.500
21 nov 20232,22002,22002,06002,13002,13007.985.200
20 nov 20232,24002,30002,20002,25002,25009.113.900
17 nov 20232,11002,21002,07002,19002,19009.446.800
16 nov 20232,16002,18802,00002,08002,08009.320.600
15 nov 20232,18002,35502,17002,19002,190018.378.200
14 nov 20231,98002,13001,97002,13002,130016.687.200
13 nov 20231,77001,92001,71001,89001,890010.453.500
10 nov 20231,89001,91001,77001,79001,790012.032.400
09 nov 20231,81002,08001,76001,86001,860037.491.000
08 nov 20231,69001,70001,54001,56001,560011.611.400
07 nov 20231,68001,77001,67001,74001,74008.969.800
06 nov 20231,84001,86001,65001,69001,690010.290.100
03 nov 20231,72001,87501,71001,85001,850014.662.700
02 nov 20231,54001,71501,54001,70001,700014.683.400
01 nov 20231,48001,51001,43001,49001,49005.354.900
31 ott 20231,44001,50001,43001,48001,48006.296.000
30 ott 20231,43001,48001,38001,44001,44006.931.400
27 ott 20231,53001,54001,38001,38001,38007.503.000
26 ott 20231,42001,52001,39001,48001,480010.607.500
25 ott 20231,54001,54001,41001,42001,420010.441.300
24 ott 20231,60001,64001,52001,53001,53009.483.400
23 ott 20231,63001,68001,54001,54001,54008.177.300
20 ott 20231,72001,74501,61001,64001,640011.690.800
19 ott 20231,69001,78001,67001,75001,75007.120.400
18 ott 20231,78001,82001,68001,71001,71007.300.700
17 ott 20231,72001,85001,70001,83001,83009.444.400
16 ott 20231,63001,77001,59001,75001,75009.570.800
13 ott 20231,57001,64001,52501,64001,64009.194.400
12 ott 20231,66001,68001,55001,55001,55008.522.100
11 ott 20231,73001,79001,62001,65001,65009.474.200
10 ott 20231,58001,79001,55001,70001,700016.035.300
09 ott 20231,63001,67001,53001,53001,53008.767.500
06 ott 20231,60001,70001,58001,68001,68006.429.100
05 ott 20231,60001,67001,58001,62001,62006.513.900
04 ott 20231,66001,67001,60001,62001,62005.975.500
03 ott 20231,70001,72001,64001,66001,66006.670.100
02 ott 20231,83001,84001,74001,77001,77007.154.000
29 set 20231,75001,81501,72001,80001,80006.472.000
28 set 20231,66001,76801,63001,72001,72007.385.000
27 set 20231,66001,69001,57001,65001,65008.058.200
26 set 20231,66001,76001,63001,63001,63008.844.800
25 set 20231,69001,72001,63001,68001,68009.038.500
22 set 20231,84001,88001,70001,71001,710011.185.300
21 set 20231,87001,90001,79001,81001,810010.115.500
20 set 20232,01002,02001,91001,91001,910010.377.500
19 set 20231,88002,02001,87102,01002,010012.745.900
18 set 20232,04002,04001,83001,87001,870013.841.000
15 set 20232,02002,09001,99002,05002,050047.447.300
14 set 20231,90002,07001,86001,99001,990019.792.400
13 set 20232,03002,07001,88001,91001,910023.314.200
12 set 20232,04002,12002,00002,05002,050014.995.700
11 set 20232,30002,31002,05002,06002,060026.297.300
08 set 20232,36002,36002,22002,29002,290012.967.700
07 set 20232,45002,46002,29002,34002,340015.779.700
06 set 20232,57002,61502,48002,48002,48009.496.900
05 set 20232,57002,70002,53002,55002,550014.743.700
01 set 20232,55002,61002,52002,58002,58008.429.100
31 ago 20232,65002,68002,52002,52002,520011.912.400
30 ago 20232,71002,71002,60002,65002,65007.549.100
29 ago 20232,59002,76002,54002,68002,680010.810.400
28 ago 20232,59002,61502,53002,59002,59008.149.700
25 ago 20232,58002,60002,46002,54002,540010.525.000
24 ago 20232,76002,76002,48002,58002,580014.673.000
23 ago 20232,71002,84002,68502,76002,76009.651.100
22 ago 20232,84002,89002,62802,75002,750012.188.600
21 ago 20232,88002,88002,74002,79002,790010.211.600
18 ago 20232,67002,94002,63702,85002,850021.975.000
17 ago 20232,80002,85502,71002,73002,730010.848.300
16 ago 20232,81002,92002,62002,77002,770019.712.800
15 ago 20233,15003,15002,87002,89002,890026.350.500
14 ago 20233,22003,25003,08003,15003,150012.178.800
11 ago 20233,27003,27003,11003,24003,240018.059.000
10 ago 20233,46003,51003,23003,24003,240024.514.300
09 ago 20233,50003,63903,38003,38003,380015.454.400
08 ago 20233,43503,50003,34003,46003,460013.115.700
07 ago 20233,78003,79003,42003,53003,530023.312.400
04 ago 20233,80003,85003,68003,72003,720015.891.600
03 ago 20233,92003,93503,75003,80003,800017.033.200
02 ago 20233,93004,25003,85003,96003,960019.582.500
01 ago 20234,12004,24004,03004,14004,140017.853.900
31 lug 20234,01004,32004,00004,28004,280028.612.500
28 lug 20233,83003,96003,78003,93003,930013.827.500
27 lug 20233,93004,00003,70003,75003,750015.875.200
26 lug 20233,70003,91003,68003,90003,900015.187.300
25 lug 20233,78003,79503,67003,69003,690012.092.700
24 lug 20233,86003,94003,72003,77003,770012.385.700
21 lug 20233,90003,98003,76003,83003,830013.419.900
20 lug 20233,93003,96003,81003,90003,900012.907.800
19 lug 20233,85004,05003,84003,98003,980018.911.900
18 lug 20233,78003,91003,76003,80003,800013.049.800
17 lug 20233,83003,83503,69003,79003,790017.631.800
14 lug 20234,06004,23003,75003,80003,800028.810.800
13 lug 20233,97004,12003,92004,02004,020023.755.600
12 lug 20233,93004,01003,81003,87003,870014.586.800
11 lug 20233,77003,93003,70003,88003,880016.599.900
10 lug 20233,69003,79003,60003,78003,780019.144.300
*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...