Italia markets closed

Trend Micro Incorporated (TMICY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
51,91+0,84 (+1,64%)
Alla chiusura: 03:52PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202452,4552,4551,6951,9151,911.968
02 mag 202450,7651,0750,5051,0751,078.600
01 mag 202449,4049,9949,2749,9949,992.200
30 apr 202450,5050,5049,5450,5050,502.500
29 apr 202449,6050,6849,6050,4150,415.900
26 apr 202448,9649,6448,9649,6049,6030.200
25 apr 202449,7649,9249,6849,8349,8343.100
24 apr 202453,0053,0051,1951,4051,401.700
23 apr 202451,2752,0451,2752,0052,004.400
22 apr 202451,9551,9550,9151,9251,924.300
19 apr 202450,9950,9950,3050,3050,302.100
18 apr 202450,2351,7550,2350,9850,9818.100
17 apr 202450,1450,1448,8349,7549,753.800
16 apr 202451,4551,6551,4351,4351,434.800
15 apr 202452,1952,1951,5751,5751,573.400
12 apr 202452,0052,6052,0052,2452,242.100
11 apr 202451,6451,9651,4751,9651,962.700
10 apr 202452,0052,0051,0251,0251,024.000
09 apr 202453,5453,5451,6951,8151,817.100
08 apr 202451,9752,0251,9051,9251,922.600
05 apr 202451,0951,3351,0951,3351,331.800
04 apr 202453,1753,1751,5051,5051,506.500
03 apr 202451,3851,3851,1651,3851,381.400
02 apr 202452,2152,2151,8252,0752,073.200
01 apr 202450,3850,7249,9550,4150,412.700
28 mar 202450,6550,8450,6450,6550,652.800
27 mar 202452,2952,2950,8150,8950,8912.500
26 mar 202450,4050,6250,4050,5950,595.000
25 mar 202450,3650,3650,1950,2650,262.600
22 mar 202451,2551,4551,2551,4151,412.600
21 mar 202450,8150,8150,8150,8150,811.500
20 mar 202451,0451,6351,0451,6351,631.600
19 mar 202450,7651,3250,7651,3251,325.000
18 mar 202451,5751,8251,5651,5651,563.600
15 mar 202450,5850,7950,5850,7950,792.400
14 mar 202450,3050,3050,0050,1150,112.000
13 mar 202450,5250,5250,5250,5250,521.700
12 mar 202451,7851,7851,5151,7651,765.600
11 mar 202450,8052,7350,8050,8750,873.200
08 mar 202450,9050,9050,4950,4950,493.100
07 mar 202449,7349,9849,7349,8449,841.900
06 mar 202449,9250,1249,9249,9749,972.300
05 mar 202449,4350,2249,4350,1950,191.800
04 mar 202449,6449,7849,6449,7449,742.600
01 mar 202450,1051,5350,1051,4251,422.400
29 feb 202449,6849,6848,4849,4549,454.800
28 feb 202447,5049,2747,5049,2749,272.600
27 feb 202447,4948,7747,4947,9947,992.900
26 feb 202448,2548,8647,5048,8648,864.900
23 feb 202447,6048,1347,6047,7947,797.500
22 feb 202447,4648,3647,4647,6447,644.600
21 feb 202447,7048,0047,1947,3447,348.500
20 feb 202448,4548,4848,3548,4548,456.100
16 feb 202448,6048,6047,7047,7047,702.800
15 feb 202457,0057,0056,6456,6856,681.300
14 feb 202458,7358,8058,4658,8058,802.600
13 feb 202458,4158,4157,1057,1057,105.500
12 feb 202454,6157,1654,6157,1657,161.400
09 feb 202456,5456,5456,0756,4156,412.800
08 feb 202455,9356,1655,8756,1656,163.500
07 feb 202455,9855,9955,7855,9955,991.500
06 feb 202455,7855,7855,5555,6055,601.800
05 feb 202456,1256,1255,3855,6555,653.600
02 feb 202456,2856,7056,2856,3656,361.200
01 feb 202456,7857,1356,6857,1357,131.900
31 gen 202457,6057,6057,6057,6057,601.300
30 gen 202456,7956,8856,5356,6756,672.700
29 gen 202454,9754,9754,5754,8454,842.500
26 gen 202455,6455,7255,5055,6255,621.500
25 gen 202456,0056,0355,5855,6755,673.300
24 gen 202455,3456,0855,3455,8755,872.500
23 gen 202455,0955,7555,0955,7155,714.100
22 gen 202455,4155,8055,1855,2055,2015.500
19 gen 202455,0055,1154,6654,9354,933.000
18 gen 202455,1155,7955,1155,7955,795.500
17 gen 202454,8255,2254,8255,0155,013.400
16 gen 202457,4857,4856,1556,1556,152.600
12 gen 202457,7058,3257,7057,9957,994.400
11 gen 202456,0556,2955,8056,2956,292.300
10 gen 202455,7855,7855,5155,5155,514.800
09 gen 202453,3253,3253,1453,2753,274.700
08 gen 202451,5852,9151,5852,5052,502.900
05 gen 202451,8851,8850,4751,7051,704.000
04 gen 202451,8851,9451,5351,5351,532.600
03 gen 202451,2652,7251,2652,1052,102.200
02 gen 202453,3053,3052,7152,7152,713.100
29 dic 202354,5354,5353,3053,3853,382.900
28 dic 202353,7053,8653,6053,8653,861.400
27 dic 202356,7056,7056,3156,7056,703.100
26 dic 202357,3557,4557,1857,2557,252.700
22 dic 202357,1957,5256,9357,0157,014.600
21 dic 202356,6356,8856,5356,8856,8810.300
20 dic 202356,4456,4455,9755,9755,972.400
19 dic 202356,9857,0456,5356,5756,573.100
18 dic 202354,4254,6054,4254,6054,602.000
15 dic 202354,8754,8754,8054,8654,863.000
14 dic 202356,0056,0055,8055,8755,876.500
13 dic 202355,1256,0455,1256,0456,0413.500
12 dic 202356,4356,4355,2755,2955,294.900
11 dic 202356,1856,3054,2456,0756,0710.500
*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...