Italia markets closed

Versus Systems Inc. (VS)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,4300+0,0400 (+2,88%)
Alla chiusura: 04:00PM EDT
1,4100 -0,02 (-1,40%)
Dopo ore: 06:27PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20241,37501,43001,36011,43001,43009.700
09 mag 20241,38991,41001,38991,40001,40005.500
08 mag 20241,33001,38001,30001,36001,360028.400
07 mag 20241,38001,42391,33001,40001,40007.100
06 mag 20241,32001,39001,27001,39001,390022.300
03 mag 20241,38001,40011,30001,39001,390014.600
02 mag 20241,38301,44001,38001,39001,390010.400
01 mag 20241,45001,46161,35001,44001,440013.000
30 apr 20241,29211,49001,28181,44001,440032.300
29 apr 20241,33411,33411,24001,33001,330013.500
26 apr 20241,29001,37001,23001,32001,3200281.900
25 apr 20241,45501,45501,33001,36001,36005.200
24 apr 20241,40001,49001,37501,42001,420014.100
23 apr 20241,38001,39001,30001,36001,360016.300
22 apr 20241,25301,59001,25301,40001,4000145.000
19 apr 20241,27001,28501,24001,24001,240012.400
18 apr 20241,34001,42001,23001,29001,290063.300
17 apr 20241,38001,43001,25101,28001,2800106.100
16 apr 20241,37001,38691,34001,36001,360013.600
15 apr 20241,74011,75001,29501,40001,400053.100
12 apr 20241,78001,78001,74001,78001,78009.700
11 apr 20241,74001,80511,72061,80001,80005.700
10 apr 20241,83001,83001,74001,78001,780012.700
09 apr 20241,89001,89001,73211,83001,830021.700
08 apr 20241,82001,93941,81001,90001,90007.000
05 apr 20241,90001,94071,81001,81001,81009.600
04 apr 20241,93001,95001,90001,91501,91505.800
03 apr 20241,90002,00001,80002,00002,000018.900
02 apr 20242,00002,04001,66001,90001,900074.600
01 apr 20242,02002,08001,98001,99001,990019.500
28 mar 20242,04002,08001,96002,08002,080014.800
27 mar 20242,05222,05501,99002,05002,05005.600
26 mar 20241,99002,07911,94002,06002,06007.600
25 mar 20242,01002,01001,97001,97001,97009.000
22 mar 20242,00002,04971,95591,97001,970018.000
21 mar 20242,10002,10002,01872,02002,020013.900
20 mar 20242,05812,13002,00002,10002,100035.800
19 mar 20242,20002,20002,04002,05002,050032.700
18 mar 20242,14002,26002,13002,16002,160028.900
15 mar 20242,04002,15002,00002,10002,100056.900
14 mar 20242,01002,06001,99002,04002,04005.300
13 mar 20242,00002,10001,99002,08002,080020.300
12 mar 20242,03002,08352,02632,06002,060010.200
11 mar 20242,02002,12001,95002,03002,030027.900
08 mar 20242,13002,13002,02742,04002,040010.800
07 mar 20242,10002,17992,07502,11002,110020.900
06 mar 20242,12002,18181,97502,02002,020023.800
05 mar 20242,17002,21002,10002,19002,190011.000
04 mar 20242,10002,24502,10002,21002,210011.500
01 mar 20242,15002,20002,11002,17002,170010.700
29 feb 20242,21002,36002,02002,13002,130043.500
28 feb 20242,31242,38002,16012,21002,210052.800
27 feb 20242,54002,54002,25002,32002,320056.600
26 feb 20242,36002,46692,35002,42502,425029.600
23 feb 20242,27002,55002,27002,40002,400078.400
22 feb 20242,12432,36002,12002,33002,330037.000
21 feb 20242,20852,20852,08002,16812,168116.900
20 feb 20242,22002,22002,11012,14002,140037.400
16 feb 20242,15582,26502,10002,22002,220051.300
15 feb 20242,14002,25002,07002,07002,070070.200
14 feb 20241,93002,42001,93002,19002,1900209.700
13 feb 20242,08002,52001,90001,93001,9300344.500
12 feb 20242,00002,10281,97002,00002,000020.300
09 feb 20242,07002,18431,97002,05002,050023.300
08 feb 20242,07002,19001,91002,13002,130035.700
07 feb 20242,03002,16791,98002,11002,110044.600
06 feb 20242,11002,11002,04002,05002,050013.700
05 feb 20242,26002,26002,05002,06002,060024.000
02 feb 20242,16002,29002,15002,20002,200082.500
01 feb 20242,39162,39162,17002,26002,260030.000
31 gen 20242,48002,52002,33002,36002,360063.300
30 gen 20242,36002,57992,34002,41002,4100116.000
29 gen 20242,32002,47642,26012,42002,420081.700
26 gen 20242,20002,39002,20002,30002,300054.800
25 gen 20242,31612,31612,19002,21002,210025.300
24 gen 20242,17002,32002,17002,23002,230073.700
23 gen 20242,08002,28992,06002,23002,230084.800
22 gen 20241,95002,15001,93002,10002,100099.500
19 gen 20242,05002,07631,88001,97841,978469.500
18 gen 20242,22002,28001,95981,99001,9900103.900
17 gen 20242,54002,54532,20192,26002,2600148.500
16 gen 20242,65002,69002,54002,57002,570039.200
12 gen 20242,71002,77002,59002,71002,7100147.100
11 gen 20242,48002,80002,45002,71002,7100205.300
10 gen 20242,53002,64802,45002,58002,5800174.700
09 gen 20242,64002,70002,53002,54002,5400120.600
08 gen 20242,52002,70002,44002,69002,6900258.700
05 gen 20242,49002,71192,40012,52002,5200222.100
04 gen 20242,73002,73502,32002,54002,5400369.700
03 gen 20242,86003,05002,58552,68002,6800385.900
02 gen 20242,84002,94002,55002,77002,7700456.200
29 dic 20233,00003,24002,56003,03003,03001.646.400
29 dic 20231:16 Frazionamento azionario
28 dic 20232,78083,36002,40322,82882,82881.218.619
27 dic 20232,57762,57762,08002,37442,3744229.994
26 dic 20232,72002,78242,48162,57762,577695.181
22 dic 20232,72002,87842,72002,79042,790440.225
21 dic 20232,87202,87842,74562,78402,784024.081
20 dic 20232,88002,89602,73602,83202,832023.500
19 dic 20232,80002,95202,78722,89602,896020.644
*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...