Italia markets open in 3 hours 10 minutes

Volumetric (VOLMX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,29-0,03 (-0,12%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202424,2924,2924,2924,2924,29-
27 giu 202424,3224,3224,3224,3224,32-
26 giu 202424,2524,2524,2524,2524,25-
25 giu 202424,3024,3024,3024,3024,30-
24 giu 202424,3424,3424,3424,3424,34-
21 giu 202424,2924,2924,2924,2924,29-
20 giu 202424,2624,2624,2624,2624,26-
18 giu 202424,2924,2924,2924,2924,29-
17 giu 202424,2024,2024,2024,2024,20-
14 giu 202424,0224,0224,0224,0224,02-
13 giu 202424,1124,1124,1124,1124,11-
12 giu 202424,2024,2024,2024,2024,20-
11 giu 202424,0024,0024,0024,0024,00-
10 giu 202424,0224,0224,0224,0224,02-
07 giu 202423,9523,9523,9523,9523,95-
06 giu 202423,9923,9923,9923,9923,99-
05 giu 202424,0324,0324,0324,0324,03-
04 giu 202423,8123,8123,8123,8123,81-
03 giu 202423,8723,8723,8723,8723,87-
31 mag 202424,0024,0024,0024,0024,00-
30 mag 202423,7823,7823,7823,7823,78-
29 mag 202423,8523,8523,8523,8523,85-
28 mag 202424,1124,1124,1124,1124,11-
24 mag 202424,2424,2424,2424,2424,24-
23 mag 202424,1124,1124,1124,1124,11-
22 mag 202424,3824,3824,3824,3824,38-
21 mag 202424,3924,3924,3924,3924,39-
20 mag 202424,3724,3724,3724,3724,37-
17 mag 202424,3224,3224,3224,3224,32-
16 mag 202424,2624,2624,2624,2624,26-
15 mag 202424,3824,3824,3824,3824,38-
14 mag 202424,1324,1324,1324,1324,13-
13 mag 202424,0324,0324,0324,0324,03-
10 mag 202424,1024,1024,1024,1024,10-
09 mag 202424,0724,0724,0724,0724,07-
08 mag 202423,9223,9223,9223,9223,92-
07 mag 202423,9323,9323,9323,9323,93-
06 mag 202423,8623,8623,8623,8623,86-
03 mag 202423,6423,6423,6423,6423,64-
02 mag 202423,4023,4023,4023,4023,40-
01 mag 202423,2323,2323,2323,2323,23-
30 apr 202423,3023,3023,3023,3023,30-
29 apr 202423,6423,6423,6423,6423,64-
26 apr 202423,5723,5723,5723,5723,57-
25 apr 202423,4723,4723,4723,4723,47-
24 apr 202423,5923,5923,5923,5923,59-
23 apr 202423,5323,5323,5323,5323,53-
22 apr 202423,3923,3923,3923,3923,39-
19 apr 202423,2423,2423,2423,2423,24-
18 apr 202423,2923,2923,2923,2923,29-
17 apr 202423,2923,2923,2923,2923,29-
16 apr 202423,4523,4523,4523,4523,45-
15 apr 202423,5123,5123,5123,5123,51-
12 apr 202423,7623,7623,7623,7623,76-
11 apr 202424,0624,0624,0624,0624,06-
10 apr 202424,0424,0424,0424,0424,04-
09 apr 202424,3324,3324,3324,3324,33-
08 apr 202424,2824,2824,2824,2824,28-
05 apr 202424,2624,2624,2624,2624,26-
04 apr 202424,0024,0024,0024,0024,00-
03 apr 202424,2524,2524,2524,2524,25-
02 apr 202424,1924,1924,1924,1924,19-
01 apr 202424,3724,3724,3724,3724,37-
28 mar 202424,4324,4324,4324,4324,43-
27 mar 202424,3624,3624,3624,3624,36-
26 mar 202424,1224,1224,1224,1224,12-
25 mar 202424,1324,1324,1324,1324,13-
22 mar 202424,2424,2424,2424,2424,24-
21 mar 202424,3324,3324,3324,3324,33-
20 mar 202424,1824,1824,1824,1824,18-
19 mar 202423,9523,9523,9523,9523,95-
18 mar 202423,8723,8723,8723,8723,87-
15 mar 202423,7823,7823,7823,7823,78-
14 mar 202423,8723,8723,8723,8723,87-
13 mar 202424,0224,0224,0224,0224,02-
12 mar 202424,0524,0524,0524,0524,05-
11 mar 202423,8623,8623,8623,8623,86-
08 mar 202423,9223,9223,9223,9223,92-
07 mar 202424,0524,0524,0524,0524,05-
06 mar 202423,8223,8223,8223,8223,82-
05 mar 202423,7223,7223,7223,7223,72-
04 mar 202423,8923,8923,8923,8923,89-
01 mar 202423,9123,9123,9123,9123,91-
29 feb 202423,7423,7423,7423,7423,74-
28 feb 202423,5623,5623,5623,5623,56-
27 feb 202423,6023,6023,6023,6023,60-
26 feb 202423,5623,5623,5623,5623,56-
23 feb 202423,5723,5723,5723,5723,57-
22 feb 202423,5623,5623,5623,5623,56-
21 feb 202423,2123,2123,2123,2123,21-
20 feb 202423,1623,1623,1623,1623,16-
16 feb 202423,3323,3323,3323,3323,33-
15 feb 202423,4223,4223,4223,4223,42-
14 feb 202423,2723,2723,2723,2723,27-
13 feb 202422,9622,9622,9622,9622,96-
12 feb 202423,3723,3723,3723,3723,37-
09 feb 202423,3923,3923,3923,3923,39-
08 feb 202423,2723,2723,2723,2723,27-
07 feb 202423,2423,2423,2423,2423,24-
06 feb 202423,0523,0523,0523,0523,05-
*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...