Italia markets closed

Solidion Technology Inc. (STI)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,4000-0,0400 (-1,64%)
Alla chiusura: 04:00PM EDT
2,3883 -0,01 (-0,49%)
Dopo ore: 07:36PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242,43002,59992,35002,40002,4000165.077
02 mag 20242,48002,49002,24002,44002,4400416.900
01 mag 20242,10003,00002,10002,16002,16001.678.400
30 apr 20242,44002,50002,07002,10002,1000312.500
29 apr 20242,37002,91002,22002,41002,4100551.600
26 apr 20242,44003,25002,30002,30002,30001.306.400
25 apr 20241,96002,45001,77102,44002,4400586.800
24 apr 20241,49002,02501,47001,98001,9800869.700
23 apr 20241,35001,61001,32001,52001,5200375.700
22 apr 20241,41001,49001,32001,37001,3700241.100
19 apr 20241,48001,53001,36501,40001,4000301.300
18 apr 20241,96002,02001,36001,50001,5000554.600
17 apr 20242,22002,29001,97001,98001,9800204.100
16 apr 20242,31002,34002,16502,20002,2000173.400
15 apr 20242,73002,73002,35002,44502,4450354.300
12 apr 20243,00003,08402,42002,77002,7700435.900
11 apr 20243,16003,25002,74003,00003,0000461.800
10 apr 20243,15003,51003,11003,22003,2200433.200
09 apr 20243,89003,92003,11003,18003,1800618.900
08 apr 20243,35004,44003,35003,90003,90001.946.600
05 apr 20242,98003,43002,93003,35003,3500884.500
04 apr 20242,74003,20002,67002,95002,9500758.100
03 apr 20242,56002,79002,55002,69002,6900263.300
02 apr 20242,37002,73002,30002,62002,6200286.700
01 apr 20242,68002,71002,28502,44002,4400519.500
28 mar 20242,90002,91002,62002,75002,7500506.600
27 mar 20242,91003,06002,75002,92002,9200445.200
26 mar 20242,85002,94002,53002,89002,8900782.600
25 mar 20243,16003,25002,83002,91002,9100809.600
22 mar 20242,99003,75002,80003,23003,23003.512.900
21 mar 20242,82003,08002,55003,08003,08001.850.200
20 mar 20242,74002,88302,42002,70002,70001.333.700
19 mar 20242,72002,94002,32002,93002,93003.434.100
18 mar 20243,25003,64002,61002,72002,720090.613.300
15 mar 20241,47002,40001,39501,74001,740025.154.900
14 mar 20240,88502,05000,87001,30001,300013.278.800
13 mar 20241,36001,53001,24001,25001,25001.250.500
12 mar 20241,69001,69001,26001,44001,44003.395.800
11 mar 20240,84003,08000,83601,75001,7500105.617.600
08 mar 20240,74600,89500,63000,77500,77501.827.200
07 mar 20240,60000,90000,60000,73900,73902.584.600
06 mar 20240,57900,58500,51300,54100,5410365.800
05 mar 20240,52000,59800,48300,54500,5450346.100
04 mar 20240,47100,53000,45000,53000,5300260.900
01 mar 20240,48000,48400,43100,47300,4730390.200
29 feb 20240,60900,61000,50000,50000,50001.561.500
28 feb 20240,62700,64000,55000,59400,5940375.800
27 feb 20240,67000,68900,55100,63600,6360682.700
26 feb 20240,54800,67700,53600,67000,67001.669.500
23 feb 20240,43500,48900,40000,48000,48001.039.400
22 feb 20240,48100,48800,37100,40600,40601.700.200
21 feb 20240,62000,62000,48000,50000,50001.412.500
20 feb 20240,71800,82300,60000,62700,62701.608.100
16 feb 20240,70500,73000,67000,68000,6800313.800
15 feb 20240,80000,80000,68000,70000,7000588.500
14 feb 20240,67200,83000,67200,81000,8100696.600
13 feb 20240,88900,89000,69100,70000,7000799.600
12 feb 20241,02001,15000,86000,90000,9000697.700
09 feb 20241,07001,14000,96001,00001,0000383.700
08 feb 20241,45001,49001,10001,16001,1600901.500
07 feb 20242,08002,14001,70001,75001,7500455.300
06 feb 20242,40002,66001,84002,10002,1000204.100
05 feb 20242,47003,03002,47003,03003,0300111.400
02 feb 20245,30006,20004,25004,53004,530073.500
01 feb 20246,00006,45305,40005,76005,760026.200
31 gen 20247,09007,09005,14005,14005,140052.800
30 gen 20248,72008,72007,67007,88007,880026.200
29 gen 20248,250010,50007,20009,45009,450019.900
26 gen 20249,770010,74007,60008,24008,240015.800
25 gen 20247,50009,30007,50009,00009,000027.400
24 gen 20247,95008,12007,50008,12008,12003.100
23 gen 20247,13008,50006,48008,23108,231035.500
22 gen 20246,45008,25006,45007,35007,350029.100
19 gen 20246,60007,30006,60006,70006,70005.900
18 gen 20246,50007,89005,50007,24007,240037.400
17 gen 20246,02006,30005,90006,30006,300013.900
16 gen 20248,27008,30006,00006,02006,020068.900
12 gen 20247,46009,88006,02009,61809,6180148.100
11 gen 20244,84007,73004,84007,21007,2100291.500
10 gen 20245,01005,01004,60004,85004,850013.300
09 gen 20245,33005,33004,55004,99004,990029.700
08 gen 20246,16007,39005,03005,53605,5360142.500
05 gen 20246,510010,70005,60006,10006,100098.500
04 gen 20245,82006,09005,56006,08006,08003.700
03 gen 20247,00007,00005,49006,00006,00008.700
02 gen 20247,75007,75006,20007,00007,00007.400
29 dic 202310,120010,22906,85007,70007,700036.600
28 dic 20239,630011,50009,330011,000011,000012.400
27 dic 202311,100011,28009,56009,56009,560065.200
26 dic 202311,000011,890010,160010,190010,190014.800
22 dic 202310,500010,500010,500010,500010,5000800
21 dic 20239,980010,80009,600010,060010,060017.800
20 dic 20238,570010,30008,17009,60009,600015.100
19 dic 20238,81009,98008,70009,00009,00005.100
18 dic 20237,520013,85007,52009,02009,020021.000
15 dic 20239,700010,65506,31008,28008,280048.800
14 dic 20239,420010,78008,48009,95009,95008.800
13 dic 202311,100011,30009,66009,66009,66002.996.100
12 dic 202310,510010,510010,510010,510010,5100100
11 dic 202310,700011,280010,670011,280011,28001.200
*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...