Italia markets closed

Vicinity Motor Corp. (VEV)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,77500,0000 (0,00%)
Alla chiusura: 04:00PM EDT
0,7933 +0,02 (+2,36%)
Dopo ore: 07:29PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20240,77500,77500,75500,77500,77508.100
09 mag 20240,74500,77000,73000,75000,75006.000
08 mag 20240,77500,77500,73200,73600,736010.600
07 mag 20240,74000,77500,73000,77500,77507.000
06 mag 20240,72000,75200,70000,72900,72909.200
03 mag 20240,72800,77000,72100,74900,749021.900
02 mag 20240,70100,75700,70100,72800,72805.500
01 mag 20240,70000,83600,68200,72100,721094.600
30 apr 20240,69000,72000,67600,70700,707013.300
29 apr 20240,67300,71500,67300,71500,715013.400
26 apr 20240,68000,68000,67000,67000,670013.800
25 apr 20240,69500,71500,68200,68200,68205.000
24 apr 20240,73000,73000,66000,69300,69305.400
23 apr 20240,66500,72000,66500,68100,681010.700
22 apr 20240,64800,72000,64800,72000,720014.600
19 apr 20240,62200,67300,62200,67000,670013.400
18 apr 20240,63100,66500,62300,64700,647026.500
17 apr 20240,65000,67000,62500,63700,637014.200
16 apr 20240,64400,67000,62000,62000,620021.400
15 apr 20240,62500,67000,62500,63900,639032.300
12 apr 20240,67700,71600,61000,62500,625034.300
11 apr 20240,72000,73000,68100,68300,683015.100
10 apr 20240,70000,70700,69700,69900,699017.500
09 apr 20240,67200,70000,61000,70000,700011.700
08 apr 20240,61000,68000,60500,66000,660068.900
05 apr 20240,68000,69800,62500,62800,628059.200
04 apr 20240,68700,73500,68700,70200,702030.500
03 apr 20240,75500,75500,65000,70600,7060177.600
02 apr 20240,88000,95000,83000,92800,928044.600
01 apr 20240,74100,88000,74100,88000,880065.800
28 mar 20240,73000,76000,73000,76000,760038.300
27 mar 20240,73200,74500,71100,73000,730021.400
26 mar 20240,74000,75500,68800,73000,730029.100
25 mar 20240,76100,76100,73000,75000,75008.000
22 mar 20240,75700,78000,73000,73200,732015.200
21 mar 20240,75000,78000,75000,77800,778015.100
20 mar 20240,78600,78600,74000,74500,745037.700
19 mar 20240,76000,77500,73300,75100,751047.000
18 mar 20240,73000,77000,73000,77000,770016.200
15 mar 20240,75100,76500,74000,74300,743014.600
14 mar 20240,76800,78000,75000,78000,78008.800
13 mar 20240,75000,78500,75000,75200,752012.000
12 mar 20240,75000,75800,75000,75500,75508.700
11 mar 20240,78000,78000,75000,75000,750023.500
08 mar 20240,77500,78500,76700,76800,76803.400
07 mar 20240,77200,77200,76100,76100,76105.600
06 mar 20240,76000,79500,76000,78000,78009.200
05 mar 20240,79000,80100,76000,77000,770034.100
04 mar 20240,73100,79000,73100,79000,790014.700
01 mar 20240,74300,77000,73100,75000,750013.900
29 feb 20240,74000,75500,73000,73000,73003.500
28 feb 20240,74900,75000,73000,73000,730013.500
27 feb 20240,81000,81000,72000,74900,749080.300
26 feb 20240,75300,81300,75300,79900,799019.400
23 feb 20240,79600,79700,75300,79000,790031.200
22 feb 20240,77300,80000,77100,77900,779023.100
21 feb 20240,80000,80800,77100,78000,780014.200
20 feb 20240,80000,81000,77000,81000,810035.700
16 feb 20240,81000,81000,78000,79000,790027.200
15 feb 20240,82000,82000,79100,81000,81007.600
14 feb 20240,78000,81500,78000,79400,794026.800
13 feb 20240,79200,82000,77600,81500,815021.700
12 feb 20240,81200,85800,79000,79000,790023.600
09 feb 20240,81500,83000,79500,81200,81203.900
08 feb 20240,81000,83900,79000,83000,830016.200
07 feb 20240,85000,85000,78500,84500,845020.400
06 feb 20240,84700,85000,81000,85000,850018.600
05 feb 20240,86100,86100,81000,84900,849026.500
02 feb 20240,85500,87700,84000,86900,869038.400
01 feb 20240,85000,88000,85000,88000,88009.100
31 gen 20240,89000,90500,85100,85100,851022.200
30 gen 20240,91000,91000,88000,90000,90006.300
29 gen 20240,88000,90900,84200,90900,909041.700
26 gen 20240,90000,90000,87500,87500,87509.200
25 gen 20240,93000,93000,86500,91000,91003.100
24 gen 20240,91000,91000,87000,90000,90006.100
23 gen 20240,90000,92000,82400,88000,880029.500
22 gen 20240,88000,88200,82000,88200,882041.300
19 gen 20240,86400,89000,80900,89000,890013.800
18 gen 20240,83000,88000,80900,80900,809063.500
17 gen 20240,85100,86000,83000,86000,860028.700
16 gen 20240,88000,89000,84100,88900,889030.300
12 gen 20240,90000,91300,87000,91300,91308.000
11 gen 20240,90200,91100,86000,89900,89909.400
10 gen 20240,93000,94000,88400,90000,90008.000
09 gen 20240,91000,96000,89200,93500,935046.200
08 gen 20240,87000,92000,87000,92000,920095.000
05 gen 20240,87000,87000,85000,86800,868030.600
04 gen 20240,83000,86900,83000,86900,86907.700
03 gen 20240,85800,87000,83200,86900,869041.000
02 gen 20240,82000,84900,80000,84900,849013.700
29 dic 20230,82000,83600,78000,81900,819047.800
28 dic 20230,82000,82000,80000,81900,819027.700
27 dic 20230,81000,84600,79000,82900,829041.200
26 dic 20230,80000,84900,80000,80900,809015.600
22 dic 20230,83000,85000,79000,79000,790053.300
21 dic 20230,80200,84700,80200,84100,841024.300
20 dic 20230,82500,84000,81000,83000,830029.700
19 dic 20230,84900,87000,82000,82500,825081.000
18 dic 20230,84200,85200,80200,85200,852013.500
*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...