Italia markets close in 3 hours 27 minutes

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,40-0,13 (-0,49%)
Alla chiusura: 04:00PM EDT
26,40 0,00 (0,00%)
Dopo ore: 07:32PM EDT
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 202426,2127,2025,9026,4026,40666.700
14 giu 202426,7827,2226,0126,5326,53353.400
13 giu 202427,6027,6226,6727,2027,20444.700
12 giu 202429,6830,7727,3727,5027,50454.200
11 giu 202427,7328,6227,1828,4228,42371.200
10 giu 202427,7528,3127,4628,0228,02383.000
07 giu 202429,2029,3827,2527,9127,91465.400
06 giu 202428,1229,6727,8029,6229,62361.000
05 giu 202428,9629,8428,2028,7628,76339.600
04 giu 202427,1628,7927,1628,7628,76380.000
03 giu 202430,6730,9627,9728,1128,11511.500
31 mag 202430,2430,6329,4329,8729,87365.200
30 mag 202429,3530,3029,0329,9029,90322.600
29 mag 202427,7229,0927,0029,0129,01413.800
28 mag 202428,9629,0027,2127,9427,94655.700
24 mag 202428,5129,0827,9928,9528,95367.800
23 mag 202429,2929,6727,7128,1628,16836.000
22 mag 202429,6731,1529,0029,1929,19549.000
21 mag 202429,7230,3528,9329,8929,891.037.000
20 mag 202430,1630,7029,7130,0430,041.079.700
17 mag 202432,7033,2529,9830,2430,24986.000
16 mag 202432,3534,7530,2832,8232,822.046.700
15 mag 202431,9731,9726,4128,3328,331.909.800
14 mag 202432,2635,4930,7731,3031,302.664.600
13 mag 202426,2831,2926,0030,7730,772.802.000
10 mag 202426,5926,5925,0725,8025,80925.600
09 mag 202422,9725,0422,9624,8724,87534.900
08 mag 202424,7925,1322,9823,0623,06681.000
07 mag 202422,9225,7322,4625,5525,551.465.500
06 mag 202420,0522,8020,0522,5122,511.488.500
03 mag 202424,0024,4819,6919,8519,852.330.500
02 mag 202423,6424,4523,3023,7823,78863.900
01 mag 202422,5924,6822,4223,3223,32863.100
30 apr 202423,6024,5022,2322,5022,50373.700
29 apr 202424,2124,6523,8024,0024,00341.200
26 apr 202423,4024,1823,3024,1224,12210.500
25 apr 202423,3823,4423,0723,3123,31314.000
24 apr 202422,9724,0122,7023,9123,91447.600
23 apr 202422,5723,5622,3422,7522,75789.100
22 apr 202422,5822,6621,9622,3522,35341.200
19 apr 202421,3922,9321,3622,4522,45932.500
18 apr 202421,6823,2021,2221,3621,36982.300
17 apr 202422,3822,7121,4921,6621,66361.500
16 apr 202421,7322,4921,1822,1722,17723.100
15 apr 202423,3923,6421,9722,1622,16521.000
12 apr 202424,0724,5823,2923,3823,38373.500
11 apr 202425,1125,1624,2024,6024,60515.000
10 apr 202424,7425,6324,4524,8124,81877.400
09 apr 202426,1426,5225,4325,7525,75372.300
08 apr 202425,7526,6725,5025,9025,90328.100
05 apr 202425,1326,1124,1026,1026,10541.100
04 apr 202426,7127,7625,4425,5125,51403.400
03 apr 202425,4626,8125,4426,4026,40428.300
02 apr 202426,5627,5025,9826,1526,15473.800
01 apr 202427,9728,2426,6827,3927,39555.900
28 mar 202427,1428,9727,1427,6127,61557.000
27 mar 202427,4827,8626,6027,7427,74495.900
26 mar 202426,9628,3426,3527,1027,101.244.500
25 mar 202425,6126,1225,5126,0826,08293.400
22 mar 202425,5126,1924,8925,6525,65757.000
21 mar 202426,8526,8525,5225,8025,80439.900
20 mar 202424,7726,8324,7726,3426,34843.200
19 mar 202426,5127,0824,5024,7224,72725.700
18 mar 202426,7327,7026,5226,9226,92379.400
15 mar 202427,1628,0326,8227,1227,12709.200
14 mar 202428,7728,9326,7027,3627,36623.600
13 mar 202429,0029,9528,6229,1829,18277.200
12 mar 202429,0729,2628,1429,1529,15395.900
11 mar 202429,3129,7628,5328,7128,71415.100
08 mar 202429,8330,7729,0429,5529,55435.100
07 mar 202427,9529,3227,8429,2729,27461.400
06 mar 202428,5029,3527,5427,8627,86646.600
05 mar 202428,7229,5427,3928,0028,00615.300
04 mar 202427,4729,5627,0029,0129,01597.900
01 mar 202426,9127,5326,0627,2827,28397.700
29 feb 202429,5030,1225,9726,7526,75861.500
28 feb 202427,2528,8626,5928,5828,581.118.300
27 feb 202424,4727,4724,2727,2727,27863.000
26 feb 202422,8024,1522,8024,1324,13721.900
23 feb 202423,5923,5922,5023,0023,00814.500
22 feb 202423,8524,2023,0723,7023,70617.000
21 feb 202424,3324,3722,3423,7123,711.269.000
20 feb 202422,6425,6822,6424,3924,391.533.800
16 feb 202427,0229,5722,6922,8822,884.598.600
15 feb 202433,5935,7433,5935,2835,281.555.600
14 feb 202431,8634,0631,2133,3133,31954.000
13 feb 202430,4232,2129,9630,7830,78668.100
12 feb 202430,6833,2530,6832,3432,34585.900
09 feb 202430,3030,8829,7430,6630,66458.200
08 feb 202428,4630,0928,4629,6829,68494.700
07 feb 202429,2029,2027,8128,2928,29363.000
06 feb 202426,9229,1326,9228,9328,93572.300
05 feb 202426,2427,4425,5427,2327,23878.900
02 feb 202426,7827,5625,9726,9526,95638.300
01 feb 202427,4127,8126,8527,4027,40664.800
31 gen 202428,2429,5127,1427,2027,20629.200
30 gen 202428,3128,6227,1828,6028,60578.200
29 gen 202428,7228,9228,0028,7428,74488.300
26 gen 202428,9029,5428,2528,5328,53424.900
25 gen 202429,0729,3027,6328,3228,32655.800
*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...