Italia markets closed

V2X, Inc. (VVX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,12-0,11 (-0,22%)
Alla chiusura: 04:00PM EDT
49,12 -0,05 (-0,10%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202449,1149,3148,8449,1249,1261.600
09 mag 202450,2851,0048,7049,2349,2363.700
08 mag 202450,5051,5549,9349,9349,9381.100
07 mag 202451,3352,5049,3349,9049,90166.200
06 mag 202451,7052,4751,4952,1152,1149.800
03 mag 202452,0052,0051,0251,4551,4542.500
02 mag 202450,5351,8850,2051,6551,6594.900
01 mag 202449,0750,4249,0749,7549,7575.800
30 apr 202449,5449,7948,5648,5848,5888.500
29 apr 202450,0850,4249,4449,5949,5958.000
26 apr 202450,0050,1049,6750,0650,0642.600
25 apr 202450,2950,2949,3649,9449,9466.000
24 apr 202450,2450,3549,6150,1050,1080.200
23 apr 202448,2550,3548,2550,3350,33125.800
22 apr 202448,1949,0347,8748,5548,55142.100
19 apr 202447,0248,1747,0248,0048,0093.500
18 apr 202446,3747,7446,3746,9946,9973.900
17 apr 202446,0046,6046,0046,2546,2591.100
16 apr 202445,3946,1444,9445,9245,9288.500
15 apr 202445,0546,0944,7945,4145,4173.000
12 apr 202445,0245,0243,9944,5844,5848.900
11 apr 202444,7645,5144,5344,8944,8929.800
10 apr 202444,8545,2644,3544,8244,8253.300
09 apr 202446,1646,4145,6945,8845,8849.300
08 apr 202445,9546,7245,9546,3446,3431.600
05 apr 202446,1146,1145,3945,8445,8499.500
04 apr 202446,0046,6745,3046,1746,1759.200
03 apr 202445,7046,4145,2245,6745,6744.900
02 apr 202445,8046,0345,2145,8845,8864.600
01 apr 202446,6046,6045,0045,9845,9872.900
28 mar 202446,4547,5046,4446,7146,7182.500
27 mar 202445,5046,4545,1046,3746,37133.100
26 mar 202444,5045,2144,3745,1945,1984.500
25 mar 202443,7344,5043,7344,3044,3074.100
22 mar 202444,3844,3843,6543,7243,7269.700
21 mar 202443,9344,5443,7644,2444,2472.600
20 mar 202443,5943,7842,7643,5743,5762.000
19 mar 202444,1244,5243,1343,6043,60111.500
18 mar 202443,8744,3443,5944,0844,08100.400
15 mar 202444,2645,6644,2044,3244,32222.300
14 mar 202444,4944,8244,2844,5744,57116.800
13 mar 202443,7744,9143,7744,7244,7267.000
12 mar 202443,5844,2343,2644,1044,1087.000
11 mar 202444,4744,5343,8344,0744,0785.100
08 mar 202445,2045,3043,5944,9244,92129.700
07 mar 202444,9145,3344,0045,0045,0098.300
06 mar 202444,5145,5542,6344,4844,48227.600
05 mar 202442,8344,1141,7043,5143,51363.500
04 mar 202439,0139,3538,2738,6438,64105.900
01 mar 202438,6638,7437,9738,7038,7085.200
29 feb 202438,5938,9038,1938,5038,5086.600
28 feb 202437,5838,2537,5837,9637,9690.800
27 feb 202438,5438,7437,8237,8337,8393.100
26 feb 202439,0339,4638,3538,6738,6774.800
23 feb 202438,0839,2738,0639,2439,2487.200
22 feb 202438,8039,1937,9137,9537,9577.600
21 feb 202438,8139,0738,6539,0639,0655.500
20 feb 202438,6238,9438,4438,5738,5788.000
16 feb 202439,3739,8638,9838,9938,9963.400
15 feb 202438,7939,9238,7939,6539,6586.000
14 feb 202437,7538,4037,2938,3238,3269.600
13 feb 202438,4938,4937,1637,2437,2468.100
12 feb 202437,6139,5637,6139,2039,20114.600
09 feb 202437,8838,0637,5237,8037,80119.800
08 feb 202438,1338,1337,0437,9037,9069.900
07 feb 202438,3238,3237,7037,8837,8854.000
06 feb 202437,7938,5937,7938,2038,2041.900
05 feb 202438,0738,2437,5638,0138,0157.900
02 feb 202439,3439,3438,1338,3338,3355.900
01 feb 202439,0739,3138,3939,1939,1968.000
31 gen 202438,7039,9438,7038,8938,8984.500
30 gen 202439,2839,8639,0039,0839,0834.700
29 gen 202439,6639,6738,9539,3239,3259.200
26 gen 202440,7641,4839,8439,9539,9584.600
25 gen 202440,4641,1938,7540,3340,33419.600
24 gen 202440,4540,6439,8439,9839,9876.500
23 gen 202439,3940,0739,1840,0640,0667.300
22 gen 202438,9639,2938,3539,0539,0569.100
19 gen 202439,2639,2638,4438,8738,8766.700
18 gen 202438,2539,0637,7639,0039,0098.000
17 gen 202438,0039,1538,0038,2538,2553.200
16 gen 202439,4939,4937,9038,3638,36105.000
12 gen 202439,5340,1939,1639,9039,9080.500
11 gen 202439,5539,5538,9639,1439,1465.100
10 gen 202439,7640,1539,5339,7239,7274.000
09 gen 202439,8840,2639,4339,9739,9799.600
08 gen 202441,1841,1839,7340,3640,36149.000
05 gen 202443,0443,0540,8641,0441,04135.400
04 gen 202445,4145,4143,9544,0044,0062.000
03 gen 202445,9045,9044,5244,5744,5750.700
02 gen 202446,4046,6145,7445,9045,9053.300
29 dic 202346,8547,1346,2846,4446,4446.300
28 dic 202346,8547,1046,4446,7746,7741.200
27 dic 202346,8747,0246,5446,7546,7549.400
26 dic 202346,2046,7845,7946,6646,6641.000
22 dic 202346,2446,5645,9045,9745,9743.400
21 dic 202345,1945,8945,1145,8245,8242.500
20 dic 202346,0946,8545,1445,2445,2476.300
19 dic 202345,3846,2545,3846,0146,0179.500
18 dic 202345,0445,8544,5345,5145,5166.800
*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...