Italia markets close in 4 hours 17 minutes

Tucows Inc. (TCX)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,92+0,32 (+1,82%)
Alla chiusura: 04:00PM EDT
17,92 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202417,5718,0117,3917,9217,9239.900
23 apr 202417,4918,0317,4917,6017,6021.900
22 apr 202417,9118,1017,4517,6217,6233.400
19 apr 202417,3517,8517,3017,5117,5126.400
18 apr 202417,2817,7917,2517,4717,4748.000
17 apr 202418,2518,4017,2617,5017,5045.600
16 apr 202417,8818,6917,8618,4318,4328.500
15 apr 202418,0018,0317,7217,8017,8035.900
12 apr 202417,5018,5917,5018,0118,0137.100
11 apr 202417,5917,8217,2417,5717,5721.400
10 apr 202417,4317,8317,3917,5217,5242.700
09 apr 202418,0218,2417,8318,0818,0820.400
08 apr 202417,7718,0417,3717,8117,8127.800
05 apr 202417,6418,0217,6417,9517,9540.200
04 apr 202418,3618,7917,6117,7017,7040.000
03 apr 202418,1518,6418,0418,1518,1523.200
02 apr 202418,1318,1517,3917,9017,9061.200
01 apr 202418,8818,8818,1618,4818,4830.300
28 mar 202418,5018,9418,4518,5618,5622.100
27 mar 202417,9118,6317,8618,5518,5528.400
26 mar 202417,6718,0517,5117,8717,8736.100
25 mar 202418,2618,3317,5017,6417,6441.800
22 mar 202418,5018,6717,7618,2718,2736.700
21 mar 202418,4418,7818,1818,5018,5047.600
20 mar 202417,9418,5417,6718,4718,4747.800
19 mar 202417,4618,1517,4618,0218,0235.300
18 mar 202417,8218,1217,5017,7317,7357.300
15 mar 202417,8218,2317,6717,9217,9264.200
14 mar 202417,9518,4617,7617,9917,9964.600
13 mar 202418,4718,8218,0018,0418,0444.200
12 mar 202418,5718,7318,4818,6618,6673.400
11 mar 202418,5819,0118,4018,6018,6064.600
08 mar 202418,9519,3518,6518,8918,8937.100
07 mar 202418,6719,0118,5918,7918,7934.700
06 mar 202418,1418,6517,2018,6518,65116.100
05 mar 202418,0318,1017,5918,0318,03136.200
04 mar 202418,6218,7617,6918,4618,4662.800
01 mar 202418,8018,8818,1318,6018,6022.400
29 feb 202419,3619,3618,6918,9018,9084.600
28 feb 202418,3119,1818,3118,9918,9952.900
27 feb 202418,4819,2218,0118,7818,7857.400
26 feb 202420,0020,4918,2318,6518,6587.500
23 feb 202421,9021,9020,1920,4920,4948.000
22 feb 202421,6221,7420,8321,3521,3517.100
21 feb 202422,1722,5021,4521,7221,7220.400
20 feb 202421,3822,1221,3821,9821,9814.700
16 feb 202422,4022,8821,7721,8421,8421.900
15 feb 202421,1422,3120,9422,3122,3133.000
14 feb 202420,4621,2020,4521,1221,1215.900
13 feb 202421,4421,9420,0120,2120,2123.700
12 feb 202422,3022,7021,9022,2622,2622.800
09 feb 202421,9822,7821,8822,3622,3624.700
08 feb 202421,7022,7021,7022,1422,1415.400
07 feb 202421,5022,3421,4121,9821,9861.900
06 feb 202422,1122,1120,7221,3321,3320.200
05 feb 202422,7723,1021,1421,2321,2319.100
02 feb 202423,1624,0923,0523,3023,3012.900
01 feb 202423,3223,9522,4023,3223,3214.300
31 gen 202424,5524,6623,1223,1223,1218.600
30 gen 202424,1224,9024,0624,4924,498.200
29 gen 202423,4324,5423,4324,5324,5315.700
26 gen 202423,1723,7222,5223,5223,5211.500
25 gen 202423,7523,7522,7922,7922,799.300
24 gen 202424,4724,5222,8523,0523,0518.000
23 gen 202424,0924,0923,0823,9223,9214.900
22 gen 202422,7524,0322,7323,8023,8019.300
19 gen 202422,6923,0522,2422,5722,5713.400
18 gen 202422,1522,8822,1522,4322,4313.500
17 gen 202420,8122,3820,7322,3522,3525.500
16 gen 202421,5821,5821,0721,4421,4422.600
12 gen 202422,1523,4521,8622,0222,0228.000
11 gen 202422,1923,0721,3121,5821,5821.000
10 gen 202423,7424,0221,4122,3822,3823.800
09 gen 202423,4123,4122,0622,1422,1417.700
08 gen 202423,3924,1223,3423,9023,9016.000
05 gen 202424,0824,7723,1523,8123,8157.800
04 gen 202423,8025,3023,4024,2324,2358.200
03 gen 202425,3425,9923,6623,8123,8139.600
02 gen 202427,1527,1525,2425,4325,4330.600
29 dic 202327,5628,3726,7327,0027,0056.000
28 dic 202327,2528,6626,0727,9527,9530.000
27 dic 202325,7327,4925,6427,3827,3828.600
26 dic 202324,7625,7424,5225,4325,4320.600
22 dic 202324,0225,4423,8825,2225,2228.700
21 dic 202324,0125,0823,5223,9823,9837.600
20 dic 202324,7825,4023,6823,8523,8550.700
19 dic 202324,3625,1223,8124,5424,5449.300
18 dic 202325,1225,1923,8624,3524,3525.300
15 dic 202326,0426,0424,4725,1125,1166.000
14 dic 202325,0026,3524,9825,7425,7453.900
13 dic 202324,1025,0023,3324,8624,8658.500
12 dic 202323,6124,1423,5523,9023,9012.700
11 dic 202323,8424,5123,4424,0624,0627.500
08 dic 202324,6024,6323,5223,8123,8136.500
07 dic 202323,7524,6023,6524,6024,6028.000
06 dic 202323,4424,4423,1023,3823,3829.100
05 dic 202322,7623,5222,4523,3123,3126.100
04 dic 202322,0123,0022,0122,8022,8027.200
01 dic 202321,6422,5721,5422,3322,3339.500
30 nov 202321,4721,4720,9621,2121,2131.600
*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...