Italia markets closed

TROOPS, Inc. (TROO)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,3100-0,0300 (-2,24%)
Alla chiusura: 04:00PM EDT
1,3000 -0,01 (-0,76%)
Dopo ore: 07:17PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20241,26001,33001,22001,31001,310062.900
25 apr 20241,33001,45001,25001,34001,3400354.200
24 apr 20241,09001,80001,09001,41001,41007.446.800
23 apr 20241,08001,13001,04001,09001,090061.700
22 apr 20241,10001,14001,06001,07001,070011.300
19 apr 20241,11001,13001,10001,10001,10002.400
18 apr 20241,12001,14001,12001,14001,14002.300
17 apr 20241,15001,15001,11001,14001,14003.000
16 apr 20241,15001,18001,10001,11001,110071.800
15 apr 20241,20001,25001,17001,22001,220012.700
12 apr 20241,20001,24001,13001,17001,17008.800
11 apr 20241,21001,24001,20001,22001,22008.000
10 apr 20241,24001,24001,20001,23001,23004.300
09 apr 20241,22001,25001,21001,23001,23009.400
08 apr 20241,21001,27001,18001,27001,27009.100
05 apr 20241,22001,23001,17001,17001,170010.400
04 apr 20241,22001,26001,20001,24001,240013.700
03 apr 20241,18001,26001,15001,25001,250011.800
02 apr 20241,30001,32001,19001,21001,210023.400
01 apr 20241,35001,36001,33001,33001,330011.200
28 mar 20241,34001,37001,31001,37001,370027.700
27 mar 20241,35001,40001,29001,39001,390027.100
26 mar 20241,37001,46001,33001,38001,380059.900
25 mar 20241,35001,41001,34001,34001,340051.200
22 mar 20241,52001,55001,36001,44001,4400154.800
21 mar 20241,73001,75001,50001,65001,65002.042.300
20 mar 20241,73001,73001,61001,63001,630023.500
19 mar 20241,66001,85001,66001,72001,72001.200
18 mar 20241,71001,71001,63001,70001,70002.600
15 mar 20241,60001,69001,56001,69001,69007.600
14 mar 20241,70001,78001,56001,60001,600079.900
13 mar 20241,70001,70001,68001,68001,68005.800
12 mar 20241,80001,80001,80001,80001,8000500
11 mar 20241,73001,85001,73001,80001,800022.900
08 mar 20241,72001,74001,72001,74001,74001.400
07 mar 20241,71001,72001,54001,70001,70005.800
06 mar 20241,76001,91001,74001,75001,7500139.700
05 mar 20241,77001,83001,77001,81001,810027.800
04 mar 20241,82001,90001,75001,84001,8400126.100
01 mar 20241,84001,84001,75001,83001,830014.400
29 feb 20241,83001,86001,75001,77001,7700134.300
28 feb 20241,75001,85001,70001,85001,85002.800
27 feb 20241,84001,85001,83001,85001,85003.400
26 feb 20241,89001,95001,78001,93001,93003.900
23 feb 20241,85001,89001,80001,80001,80007.800
22 feb 20241,89001,90001,81001,81001,81002.600
21 feb 20241,81001,96001,81001,96001,96001.000
20 feb 20241,90001,99001,80001,87001,87005.000
16 feb 20241,77001,99001,77001,89001,89003.300
15 feb 20241,86001,89001,80001,80001,80004.300
14 feb 20241,76001,93001,70001,93001,930012.900
13 feb 20241,70001,92001,70001,80001,800014.100
12 feb 20241,80001,88001,80001,83001,830010.600
09 feb 20241,89001,89001,84001,87001,87001.800
08 feb 20241,87001,87001,80001,85001,85004.600
07 feb 20241,89001,89001,80001,87001,870014.800
06 feb 20241,85001,97001,85001,90001,9000185.900
05 feb 20241,89001,89001,82001,86001,86002.500
02 feb 20241,94001,96001,85001,90001,900017.000
01 feb 20241,86002,07001,70001,99001,9900287.600
31 gen 20242,07002,08001,65001,90001,900068.000
30 gen 20242,26002,26002,04002,04002,04002.600
29 gen 20242,33002,40002,22002,22002,2200135.400
26 gen 20242,33002,37002,25002,35002,350096.800
25 gen 20242,34002,38002,34002,38002,38004.400
24 gen 20242,31002,37002,30002,32002,32002.800
23 gen 20242,39002,54002,36002,40002,400065.100
22 gen 20242,29002,50002,25002,48002,4800115.500
19 gen 20242,22002,78002,22002,38002,380038.100
18 gen 20242,48002,48002,00002,33002,33006.800
17 gen 20242,41002,51002,36002,36002,36006.300
16 gen 20242,58002,68002,40002,44002,44009.800
12 gen 20242,74002,74002,50002,61002,610012.600
11 gen 20242,72002,76002,50002,76002,76002.500
10 gen 20242,84002,84002,53002,78002,78002.000
09 gen 20242,61002,65002,50002,58002,58005.400
08 gen 20242,61002,71002,60002,70002,70007.200
05 gen 20242,73002,77002,69002,69002,6900800
04 gen 20242,80002,89002,73002,80002,8000188.400
03 gen 20242,80002,89002,80002,89002,89001.100
02 gen 20242,81003,08002,80002,90002,90001.800
29 dic 20232,95003,13002,90002,99002,990013.100
28 dic 20232,98003,20002,95003,09003,09002.900
27 dic 20232,89003,10002,87003,04003,040022.900
26 dic 20232,84003,00002,83002,99002,99008.500
22 dic 20232,67002,99002,65002,97002,97005.700
21 dic 20232,78002,78002,67002,70002,70009.200
20 dic 20232,60002,80002,54002,69002,690013.100
19 dic 20232,34002,50002,33002,33002,33002.100
18 dic 20232,36002,70002,33002,37002,37008.600
15 dic 20232,29002,36002,29002,34002,3400800
14 dic 20232,25002,37002,24002,36002,3600134.800
13 dic 20232,31002,45002,25002,29002,2900232.800
12 dic 20232,34002,34002,34002,34002,3400300
11 dic 20232,25002,35002,18002,33002,330014.700
08 dic 20232,11002,35002,07002,25002,250029.400
07 dic 20232,25002,39002,14002,29002,29008.100
06 dic 20232,55002,62002,42002,53002,530019.800
05 dic 20232,71002,83002,53002,62002,62008.100
04 dic 20232,80002,94002,66002,79002,790016.900
*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...