Italia markets open in 1 hour 30 minutes

Vast Renewables Limited (VSTE)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,2600-0,1400 (-5,83%)
Alla chiusura: 04:00PM EDT
2,2300 -0,03 (-1,33%)
Dopo ore: 06:22PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20242,35002,55002,12002,26002,260024.200
24 giu 20242,33002,63002,20002,41002,410036.800
21 giu 20242,53002,54002,32002,44002,44009.400
20 giu 20242,74002,74002,50002,65002,650015.300
18 giu 20242,66002,92402,58302,85002,85007.700
17 giu 20242,93003,00002,57002,88002,880029.400
14 giu 20242,56002,87002,56002,77002,770022.500
13 giu 20242,75002,89002,61002,68002,680013.800
12 giu 20242,92003,02002,75202,97002,970021.800
11 giu 20242,91003,12002,90002,98002,980030.600
10 giu 20243,02003,29002,89002,98002,980045.300
07 giu 20243,14003,70002,87303,18003,180080.000
06 giu 20243,59003,70003,10003,45003,4500181.900
05 giu 20243,97004,25003,48003,60003,6000365.600
04 giu 20242,63007,29002,25004,49004,49009.982.800
03 giu 20242,70002,73302,50002,50002,50002.300
31 mag 20242,63002,74902,63002,63002,63001.400
30 mag 20242,75002,75002,70002,70002,7000800
29 mag 20242,77002,95502,70002,72002,72004.500
28 mag 20242,73002,73002,70002,73002,73001.300
24 mag 20242,75002,77002,72002,77002,77004.400
23 mag 20242,89002,89102,82002,82002,82003.700
22 mag 20242,98502,98502,89002,89002,89001.200
21 mag 20242,90003,01002,72002,94002,94002.800
20 mag 20242,81003,04002,74003,04003,04004.400
17 mag 20242,95002,95002,88002,88002,88001.100
16 mag 20242,95002,97502,93002,95002,95004.300
15 mag 20242,95002,95002,83002,95002,950012.800
14 mag 20243,24203,24202,72002,72002,72007.300
13 mag 20243,01003,69002,86003,03003,030029.000
10 mag 20243,28003,28002,90003,03003,030019.600
09 mag 20243,63003,68003,05003,37003,37008.200
08 mag 20243,55003,71803,44003,56003,560010.700
07 mag 20243,35003,78003,31003,33003,33007.000
06 mag 20243,54003,64803,20003,20003,200015.800
03 mag 20244,06004,06003,47003,52003,520015.200
02 mag 20243,68003,90003,44003,46003,4600101.700
01 mag 20243,40003,66003,35003,46003,460028.700
30 apr 20243,71003,71003,31003,40003,400023.500
29 apr 20243,78004,00003,65003,68003,68005.900
26 apr 20244,05004,39004,05004,06004,060023.200
25 apr 20243,64004,17003,64004,00004,000033.400
24 apr 20243,42003,82003,41003,41003,410016.300
23 apr 20243,64203,66003,43003,66003,66004.300
22 apr 20243,43003,48503,40003,40003,40004.400
19 apr 20243,56003,59003,41003,41003,41006.700
18 apr 20243,95003,95003,58003,78003,78009.600
17 apr 20244,00004,00003,69003,95003,950012.500
16 apr 20244,28005,07004,00004,10004,100053.800
15 apr 20245,43005,57004,65004,70004,700073.200
12 apr 20246,00006,34405,41005,41005,410018.600
11 apr 20246,47007,29005,72006,09006,090072.900
10 apr 20246,00006,49005,75006,22006,220032.800
09 apr 20245,99006,40005,42006,34006,340022.900
08 apr 20246,59006,66005,90005,90505,905043.800
05 apr 20246,61007,77006,35007,26007,260079.500
04 apr 20247,48009,10006,90006,90006,9000451.400
03 apr 20246,18007,58006,13007,20007,2000233.400
02 apr 20247,45007,46006,11006,68006,6800487.100
01 apr 202410,850011,99007,15007,96007,960019.146.500
28 mar 20242,45003,22002,38303,09003,090037.700
27 mar 20242,31002,31002,31002,31002,31001.500
26 mar 20242,29702,58002,28502,43002,43002.200
25 mar 20242,32002,48002,32002,48002,48003.500
22 mar 20242,52002,61202,30002,30002,30001.100
21 mar 20242,75002,77202,42002,58002,58004.000
20 mar 20242,65503,00002,38002,59002,590010.900
19 mar 20242,62002,77002,50002,75002,75003.300
18 mar 20242,72103,03002,55003,03003,03001.500
15 mar 20243,10003,10002,70002,80502,80508.900
14 mar 20242,96002,96002,51002,51002,51003.900
13 mar 20242,77002,85002,50002,52002,52005.200
12 mar 20242,75002,98002,50002,55002,55005.200
11 mar 20242,71002,99002,60002,75002,75005.000
08 mar 20242,49002,90002,20002,70102,701011.100
07 mar 20242,50002,59002,50002,59002,5900700
06 mar 20242,70002,70002,19002,41002,41008.400
05 mar 20242,40002,70002,19002,19002,19003.200
04 mar 20242,19002,19002,19002,19002,19001.000
01 mar 20242,25002,45002,19002,45002,45001.700
29 feb 20242,61502,61502,61502,61502,6150300
28 feb 20242,24002,70002,22002,61502,61501.600
27 feb 20242,55002,55002,19002,20002,20003.700
26 feb 20242,41002,47002,41002,43002,43002.400
23 feb 20242,40002,65002,40002,52002,52002.000
22 feb 20242,87003,10002,18002,33002,330025.300
21 feb 20242,85002,99002,66202,93002,93003.200
20 feb 20242,85002,85002,40002,40002,40002.200
16 feb 20242,75002,95002,75002,95002,95003.300
15 feb 20243,06003,06002,78002,78002,78004.400
14 feb 20243,30003,30002,91402,91402,91403.200
13 feb 20243,05003,34002,51502,95002,950046.100
12 feb 20242,53002,88002,53002,87002,870011.800
09 feb 20242,38002,82002,12502,82002,820015.800
08 feb 20242,05002,50001,99002,37002,370022.400
07 feb 20242,08002,09001,79301,88001,880064.500
06 feb 20241,73002,01001,63001,77001,770013.100
05 feb 20241,87001,89001,67001,72001,720012.300
02 feb 20241,85502,15001,72001,85001,850036.500
01 feb 20242,15002,41001,73002,01002,010053.200
*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...