Italia markets closed

Vimeo, Inc. (VMEO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,8000-0,0700 (-1,81%)
Alla chiusura: 04:00PM EDT
3,7500 -0,05 (-1,32%)
Dopo ore: 07:19PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20243,84003,85003,79003,80003,8000783.400
13 giu 20244,01004,04503,87003,87003,8700835.800
12 giu 20244,11004,17004,01004,01004,01001.168.000
11 giu 20244,00004,05003,89004,00004,00001.509.300
10 giu 20243,79004,09003,79004,03004,03003.194.200
07 giu 20243,83003,88003,83003,83003,83001.599.100
06 giu 20243,85003,92003,83303,87003,8700860.800
05 giu 20243,83003,88003,78503,85003,8500970.700
04 giu 20243,86003,93003,80003,80003,80001.589.300
03 giu 20243,94003,96003,85003,86003,8600902.600
31 mag 20243,85003,91503,80003,88003,88001.330.900
30 mag 20243,90003,96003,83503,84003,84001.342.700
29 mag 20243,79003,95003,79003,91003,91001.324.500
28 mag 20243,79003,87003,77003,83003,83001.245.700
24 mag 20243,86003,86003,77003,80003,80001.025.400
23 mag 20243,95003,97003,81003,84003,84001.396.700
22 mag 20243,93003,97003,87003,93003,93001.005.200
21 mag 20243,98003,99503,93003,96003,9600909.400
20 mag 20244,04004,06003,98004,00004,0000606.100
17 mag 20244,07004,08504,01004,05004,05001.562.000
16 mag 20243,98004,08003,98004,05004,05001.079.600
15 mag 20244,02004,05003,92503,99003,9900835.000
14 mag 20244,07004,12003,98004,00004,00001.479.900
13 mag 20243,87004,05003,85804,05004,05001.419.400
10 mag 20243,93003,96803,80003,82003,82001.976.300
09 mag 20244,00004,13003,90003,94003,94001.244.000
08 mag 20243,87003,99003,84003,94003,94001.248.200
07 mag 20244,00004,28003,82003,92003,92003.034.500
06 mag 20243,70003,82803,65003,80003,80001.693.200
03 mag 20243,72003,82003,63503,67003,67001.186.400
02 mag 20243,66003,73003,60003,65003,65001.143.600
01 mag 20243,60003,75003,58003,63003,63001.379.300
30 apr 20243,66003,71503,57003,59003,59002.217.700
29 apr 20243,67003,75503,63003,66003,66001.950.600
26 apr 20243,53003,69003,52003,69003,69001.411.900
25 apr 20243,49003,52003,43003,50003,50001.392.300
24 apr 20243,53003,59003,50003,52503,52501.365.400
23 apr 20243,51003,60003,44003,51003,51002.255.900
22 apr 20243,53003,56403,46003,50003,50001.518.100
19 apr 20243,51003,58003,49003,53003,53001.704.900
18 apr 20243,52003,65003,52003,55003,55001.396.900
17 apr 20243,61003,65003,51003,52003,52001.728.700
16 apr 20243,54003,68003,45903,60003,60002.711.100
15 apr 20243,63003,69003,52003,52003,52001.996.000
12 apr 20243,66003,68003,60003,61003,61001.684.400
11 apr 20243,71003,84003,66003,70003,70001.248.700
10 apr 20243,73003,81003,65003,66003,66003.047.600
09 apr 20243,72004,09003,69003,82003,82005.950.300
08 apr 20243,79003,84003,69003,70003,70001.953.600
05 apr 20243,81003,83003,73503,76003,76002.925.300
04 apr 20243,85003,94003,80003,80003,80002.601.200
03 apr 20243,86003,92003,76003,81003,81003.110.900
02 apr 20243,95004,03003,88003,89003,89002.785.500
01 apr 20244,11004,11003,99004,00004,00002.750.500
28 mar 20244,20004,35003,99004,09004,09004.937.300
27 mar 20243,92004,20003,89004,19004,19009.576.100
26 mar 20244,00004,17003,65003,89003,890014.111.900
25 mar 20245,34205,56003,71003,95003,950024.479.400
22 mar 20245,61005,61005,42005,43005,43005.502.100
21 mar 20245,70005,77005,59005,66005,66003.926.800
20 mar 20245,58005,72005,37005,64005,64004.574.900
19 mar 20245,62005,65005,44005,58005,58003.370.000
18 mar 20245,38005,77005,34005,58005,58005.614.600
15 mar 20245,27005,48005,27005,38005,38003.981.500
14 mar 20245,38005,45005,28005,35005,35002.770.200
13 mar 20245,47005,47005,21005,41005,41003.245.700
12 mar 20245,46005,53005,29005,47005,47005.730.500
11 mar 20245,00005,36504,96005,34005,34005.831.000
08 mar 20245,18005,32004,93004,95004,95003.786.400
07 mar 20244,73005,25004,69005,11005,11004.151.100
06 mar 20244,76004,81004,46504,64004,64005.126.500
05 mar 20244,93005,46004,62004,70004,70007.339.800
04 mar 20245,08005,22004,88005,00005,00003.250.000
01 mar 20244,83005,13004,68005,01005,01003.320.400
29 feb 20244,67004,84504,55504,79004,79003.036.000
28 feb 20244,57004,66004,46504,56004,56002.833.900
27 feb 20244,25004,57504,22004,50004,50002.828.600
26 feb 20244,03004,29004,00004,20004,20002.293.200
23 feb 20244,02004,08003,95103,97003,97001.658.300
22 feb 20243,60004,06503,57004,00004,00003.371.200
21 feb 20243,83003,83003,66003,68003,68001.937.300
20 feb 20243,89003,98003,82003,83003,83001.654.300
16 feb 20244,02004,03003,83003,92003,92005.300.300
15 feb 20244,04004,05003,93004,04004,04001.537.400
14 feb 20244,00004,09503,97003,99003,99001.935.900
13 feb 20244,04004,10003,89003,95003,95002.087.200
12 feb 20244,03004,21003,98504,17004,17001.844.900
09 feb 20243,77004,03003,77004,01004,01001.566.800
08 feb 20243,78003,86003,70003,76003,76002.380.400
07 feb 20243,83003,85003,69503,76003,76001.537.800
06 feb 20243,82003,94003,79003,83003,83002.048.400
05 feb 20243,96003,96503,83003,84003,8400905.100
02 feb 20244,00004,08003,90504,02004,02001.052.500
01 feb 20243,99004,02503,88003,97003,97001.071.400
31 gen 20244,00004,10003,96003,97003,97001.256.500
30 gen 20243,91004,07003,90004,04004,04001.335.400
29 gen 20243,71003,94003,69503,93003,93001.054.500
26 gen 20243,75003,82003,69503,70003,7000987.800
25 gen 20243,72003,76503,67003,71003,7100945.800
24 gen 20243,73003,74003,67503,70003,7000793.400
*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...