Italia markets closed

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,02-0,38 (-1,70%)
Alla chiusura: 04:00PM EDT
21,99 -0,03 (-0,14%)
Dopo ore: 06:40PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202422,2922,3722,0122,0222,021.084.900
25 apr 202421,8622,5721,8622,4022,401.815.000
24 apr 202422,0922,8021,8221,8421,842.634.700
23 apr 202420,9521,3220,9221,1921,191.087.200
22 apr 202421,2021,2820,9321,0821,08841.600
19 apr 202420,5721,1520,4421,0621,06896.500
18 apr 202420,6020,6020,3420,5720,57663.500
17 apr 202420,7520,8720,4120,4820,48568.100
16 apr 202420,5020,6720,3020,5820,58560.300
15 apr 202420,6620,9020,4520,6520,65688.400
12 apr 202420,6521,0920,4020,6220,62957.600
11 apr 202420,5420,5720,1520,1520,15821.500
10 apr 202420,6220,6220,3220,5620,56480.400
09 apr 202420,9320,9420,6420,6420,64817.400
08 apr 202420,8621,0420,7920,8420,84564.800
05 apr 202420,7720,8320,4720,7620,76658.600
04 apr 202421,4721,5820,6320,7020,70813.500
03 apr 202420,9621,3820,9621,2821,281.360.800
02 apr 202421,1421,1920,9321,0921,09903.800
01 apr 202420,4921,0820,4221,0421,04934.700
28 mar 202420,2820,7520,2820,5220,52984.300
27 mar 202420,3420,4420,1320,2720,27822.400
26 mar 202420,3120,9920,1720,2320,231.975.000
25 mar 202420,2520,4020,0720,1420,14757.800
22 mar 202420,0920,6119,9720,2520,251.480.800
21 mar 202419,2020,1419,0620,1220,121.606.600
20 mar 202419,2519,3119,0819,1719,17790.000
19 mar 202419,1919,3519,0919,2719,27864.000
18 mar 202419,2119,3819,1719,1919,19739.000
15 mar 202418,9519,3318,9519,3119,311.221.100
14 mar 202419,2519,2718,7219,0119,01740.700
13 mar 202419,1319,3318,8819,1519,15893.500
12 mar 202419,5119,6519,1719,1919,191.036.100
11 mar 202419,1519,6619,0819,5319,53783.600
08 mar 202419,0919,1918,8819,1219,12974.800
07 mar 202419,2319,3618,9919,0119,01951.000
06 mar 202419,0319,1618,7819,1119,11890.400
05 mar 202418,7819,2818,7419,1119,111.171.600
04 mar 202418,5918,9718,4618,8718,872.307.300
01 mar 202418,0018,5917,9018,5718,571.599.000
29 feb 202417,4618,1717,3518,0518,051.625.600
29 feb 20240.24 Dividendo
28 feb 202417,4617,7017,4217,4917,251.008.700
27 feb 202417,2717,5217,0817,5117,271.235.200
26 feb 202417,0117,3217,0117,0916,86942.200
23 feb 202416,8117,1916,8017,0916,86772.400
22 feb 202416,6816,8516,6216,8416,611.032.000
21 feb 202416,7216,7816,6516,6816,45592.500
20 feb 202416,6916,9416,6516,7916,56841.600
16 feb 202416,7016,8916,6516,7816,55820.400
15 feb 202416,8417,0016,7616,8316,60905.700
14 feb 202416,6816,9616,6816,8316,601.180.300
13 feb 202416,5316,6916,4116,6716,441.274.300
12 feb 202416,6116,9216,5616,6616,43841.300
09 feb 202416,5416,8516,5016,6416,411.374.200
08 feb 202416,7716,8116,3116,6116,381.388.000
07 feb 202416,2016,3916,0216,2916,071.218.200
06 feb 202416,1516,3416,1116,2516,031.167.600
05 feb 202416,8116,8516,1716,1915,971.417.000
02 feb 202416,6416,9416,4616,8516,621.175.600
01 feb 202416,7917,0416,6116,7416,511.335.900
31 gen 202417,1517,2416,7516,7916,561.357.300
30 gen 202417,2517,3617,1617,1816,941.002.900
29 gen 202417,2417,4217,0417,2617,021.400.300
26 gen 202417,4017,4717,0317,2316,991.842.000
25 gen 202418,1818,5616,9217,4617,223.206.400
24 gen 202419,0719,2619,0119,2018,941.523.900
23 gen 202418,7919,0718,7318,8918,63813.900
22 gen 202418,7418,9018,6318,8118,551.050.700
19 gen 202418,7918,8318,5618,6518,39934.600
18 gen 202418,8618,8618,5818,7518,49874.300
17 gen 202418,7819,0818,7418,8518,59639.600
16 gen 202418,9119,2118,8219,0518,79774.200
12 gen 202419,3919,4618,9219,0818,821.192.200
11 gen 202419,2619,3319,0119,2518,991.136.000
10 gen 202420,1520,1519,1819,3319,061.403.800
09 gen 202420,8920,8920,1120,1419,861.097.500
08 gen 202420,4921,0320,1120,9920,70746.200
05 gen 202420,6420,9420,6420,7320,45684.000
04 gen 202420,1820,8820,1320,6420,36884.100
03 gen 202420,2220,3419,7820,2619,98954.800
02 gen 202420,3120,4320,2020,3520,07750.600
29 dic 202320,4320,4820,2620,2619,98472.600
28 dic 202320,3620,4820,3620,3920,11391.300
27 dic 202320,4420,4420,3320,3720,09463.500
26 dic 202320,5020,6120,3720,3820,10554.700
22 dic 202320,6620,7420,5020,5020,22426.400
21 dic 202320,3820,6620,3020,6420,36492.200
20 dic 202320,6120,6720,2820,2920,01590.600
19 dic 202320,4720,6820,2020,6320,351.173.600
18 dic 202320,7720,7720,3520,4120,13759.000
15 dic 202320,7620,7720,5320,6820,401.240.300
14 dic 202320,1620,7620,1620,7420,461.242.000
13 dic 202319,6020,1119,4720,0819,801.330.600
12 dic 202319,0519,6319,0019,5719,301.212.700
11 dic 202318,9019,1718,9019,0518,791.112.100
08 dic 202318,4018,8618,3418,8318,57852.800
07 dic 202318,3718,5318,1918,4518,20771.700
06 dic 202318,3118,4518,2318,3218,071.032.500
05 dic 202318,3218,6718,2318,3218,071.574.000
*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...