Italia markets close in 50 minutes

Vital Farms, Inc. (VITL)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,80+0,36 (+1,36%)
In data: 10:40AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202426,9227,1526,6626,8026,8054.237
25 apr 202426,5126,6426,1126,4426,44476.500
24 apr 202426,6027,3726,2926,6426,64719.800
23 apr 202425,3126,8025,2526,2526,25654.100
22 apr 202425,3526,4325,2325,3425,34805.600
19 apr 202425,0525,4924,7525,2425,24558.100
18 apr 202425,0525,7524,8525,2025,20454.200
17 apr 202425,2325,5824,7525,1125,11495.200
16 apr 202424,5225,3024,5225,1725,17406.500
15 apr 202425,1325,7124,6524,8824,88409.200
12 apr 202425,6225,6524,6725,0725,07504.800
11 apr 202425,0225,6824,5425,6525,65595.100
10 apr 202424,8025,6224,5224,8024,80730.000
09 apr 202424,8125,0924,1224,7124,71629.200
08 apr 202425,4225,7825,0025,0625,06828.800
05 apr 202424,2125,5624,2025,4225,42784.000
04 apr 202424,1324,3123,8524,2624,26360.600
03 apr 202424,1124,1923,6824,0124,01387.600
02 apr 202423,4124,1623,0624,1024,10444.200
01 apr 202423,2523,9123,0423,6423,64606.100
28 mar 202423,2724,1823,1423,2523,25718.600
27 mar 202423,2223,3722,9223,2123,21453.900
26 mar 202423,0423,4422,8222,9422,94531.300
25 mar 202423,0123,1922,9023,0423,04601.300
22 mar 202423,3823,3822,8522,9622,96467.300
21 mar 202423,0023,4322,6223,4123,41952.700
20 mar 202423,2123,2122,5122,8222,82773.900
19 mar 202422,5023,3422,3023,1923,19796.600
18 mar 202421,5822,5521,3022,3822,38748.600
15 mar 202421,5422,2221,3621,5821,58770.600
14 mar 202421,0021,7920,8721,7121,71636.600
13 mar 202421,0421,1020,8620,9820,98281.300
12 mar 202420,9421,1020,6621,0021,00401.200
11 mar 202421,1521,4220,8020,9920,99444.900
08 mar 202420,3021,2620,1920,5120,51618.400
07 mar 202420,8020,8519,2219,9019,90787.900
06 mar 202418,8719,1718,6519,0019,00480.800
05 mar 202418,3418,9718,2618,7318,73410.100
04 mar 202418,3018,5018,1218,3318,33249.300
01 mar 202418,0218,4517,8618,2618,26397.600
29 feb 202417,6718,0417,5517,9717,97333.700
28 feb 202417,7517,8717,4017,4317,43230.900
27 feb 202417,3617,9717,2717,8817,88211.600
26 feb 202417,2217,4916,5217,3017,30263.800
23 feb 202416,5416,9816,1816,8416,84457.300
22 feb 202417,9717,9716,6316,6316,63609.900
21 feb 202416,1418,0116,0118,0018,00975.700
20 feb 202415,4416,1015,4416,0916,09284.600
16 feb 202415,5815,7915,3415,6215,62147.300
15 feb 202415,2015,6215,2015,5715,57181.600
14 feb 202415,2015,3315,0515,2015,20155.100
13 feb 202415,1215,2114,9515,0415,04190.600
12 feb 202415,5015,6715,3615,4415,44269.300
09 feb 202415,3715,6015,2315,5015,50211.100
08 feb 202414,9215,3514,9215,3115,31256.600
07 feb 202414,8714,9314,6414,9014,90149.400
06 feb 202414,8615,0414,7614,8714,87100.100
05 feb 202414,6815,0714,3714,9514,95360.400
02 feb 202414,9714,9914,6014,7514,75214.500
01 feb 202414,5015,2014,4115,1415,14248.900
31 gen 202415,1115,1414,3814,3814,38167.000
30 gen 202415,0815,3214,9415,0815,08536.500
29 gen 202414,9515,0614,8015,0515,05110.300
26 gen 202415,0015,1314,5614,9314,93144.500
25 gen 202414,8215,0614,7015,0215,02212.800
24 gen 202414,6614,8414,6314,7114,71206.400
23 gen 202414,6614,8114,4514,5914,59203.900
22 gen 202414,5214,6614,3314,5714,57173.100
19 gen 202414,8714,8714,1614,4114,41230.500
18 gen 202414,7514,9014,4814,7514,75279.900
17 gen 202415,0415,3014,6414,8314,83161.300
16 gen 202415,1615,3815,0015,1915,19282.100
12 gen 202415,3415,3615,0815,2515,25190.600
11 gen 202415,4415,4414,9115,0715,07230.700
10 gen 202415,1815,5215,0415,5215,52173.300
09 gen 202415,6215,6315,2415,2415,24187.400
08 gen 202415,3515,9615,3315,7615,76221.400
05 gen 202415,2815,3815,1415,3515,35153.400
04 gen 202415,0615,4415,0415,3815,38233.000
03 gen 202415,4915,4914,8214,8614,86213.500
02 gen 202415,6615,8015,2415,4315,43201.300
29 dic 202315,7115,8615,5415,6915,69165.200
28 dic 202315,3815,7515,3215,6715,67159.100
27 dic 202315,0615,5015,0615,4815,48188.500
26 dic 202315,0815,2215,0515,1315,13176.100
22 dic 202314,9815,2114,9815,0615,06157.700
21 dic 202314,8115,0514,6614,9614,96141.000
20 dic 202314,7514,9114,6514,7514,75221.800
19 dic 202314,2414,9014,1614,7714,77233.400
18 dic 202314,5114,5214,1414,2014,20241.200
15 dic 202314,9914,9914,2814,4214,42374.800
14 dic 202315,2815,4514,7214,8414,84300.200
13 dic 202315,0615,3014,9615,3015,30317.600
12 dic 202315,1315,4015,0115,0615,06308.300
11 dic 202315,1415,2614,9115,1315,13548.200
08 dic 202314,9915,2514,7815,2115,21381.900
07 dic 202314,1814,6714,0914,6514,65195.900
06 dic 202314,1314,5714,0814,2914,29186.300
05 dic 202314,0014,2513,8014,1314,13251.900
04 dic 202313,9114,2613,7413,9413,94432.500
*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...