Italia markets closed

Zentek Ltd. (ZTEK)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,0299-0,0701 (-6,37%)
In data: 01:32PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20241,10001,10001,02501,02991,029918.846
18 apr 20241,10001,13001,06001,11001,11005.900
17 apr 20241,17001,17001,10001,12001,120015.000
16 apr 20241,14001,15001,12001,13001,130022.900
15 apr 20241,13001,20001,13001,15001,150020.800
12 apr 20241,15001,20001,13001,19001,190013.200
11 apr 20241,13001,13001,04001,13001,130020.900
10 apr 20241,14001,14001,07001,09001,090013.500
09 apr 20241,12001,13001,03001,10001,100018.300
08 apr 20241,21001,21001,10001,13001,130011.300
05 apr 20241,16001,17001,11001,13001,130024.500
04 apr 20241,25001,25001,14001,16001,160024.600
03 apr 20241,21001,22001,17001,20001,200023.100
02 apr 20241,21001,22001,19001,21001,210042.500
01 apr 20241,24001,24001,18001,21001,210050.900
28 mar 20241,20001,21001,17001,20001,200010.700
27 mar 20241,22001,22001,15001,19001,190051.400
26 mar 20241,26001,26001,21001,22001,220014.700
25 mar 20241,27001,30001,21001,30001,300036.100
22 mar 20241,30001,30001,26001,27001,270011.700
21 mar 20241,33001,33001,28001,30001,30008.700
20 mar 20241,33001,34001,28001,30001,300010.300
19 mar 20241,32001,32001,28001,28001,28008.200
18 mar 20241,24001,32001,24001,32001,320027.800
15 mar 20241,31001,31001,26001,26001,260028.700
14 mar 20241,34001,34001,27001,31001,310023.100
13 mar 20241,28001,34001,28001,31001,310027.200
12 mar 20241,34001,34001,27001,27001,270015.400
11 mar 20241,30001,31001,27001,31001,310035.000
08 mar 20241,24001,29001,22001,29001,290019.100
07 mar 20241,24001,27001,23001,24001,24006.900
06 mar 20241,24001,26001,22001,25001,250013.100
05 mar 20241,29001,29001,22001,24001,24007.900
04 mar 20241,26001,28001,23001,28001,280019.600
01 mar 20241,24001,27001,20001,23001,230023.500
29 feb 20241,20001,27001,18001,21001,210032.500
28 feb 20241,26001,26001,19001,22001,220030.100
27 feb 20241,23001,29001,20001,20001,200025.800
26 feb 20241,27001,30001,21001,26001,260014.400
23 feb 20241,18001,25001,18001,25001,250018.200
22 feb 20241,21001,23001,12001,20001,200023.400
21 feb 20241,20001,23001,20001,21001,21006.400
20 feb 20241,26001,27001,20001,20001,200015.500
16 feb 20241,30001,31001,17001,24001,240011.500
15 feb 20241,24001,24001,19001,21001,21009.300
14 feb 20241,27001,35001,23001,23001,23006.000
13 feb 20241,32001,39001,26001,27001,270012.900
12 feb 20241,43001,46001,32001,32001,320018.500
09 feb 20241,40001,43001,34001,43001,430036.000
08 feb 20241,43001,43001,35001,36001,360018.400
07 feb 20241,44001,44001,38001,38001,380022.500
06 feb 20241,40001,41001,37001,40001,400012.100
05 feb 20241,38001,39001,33001,36001,360037.600
02 feb 20241,45001,45001,35001,37001,370010.200
01 feb 20241,40001,48001,39001,45001,450028.800
31 gen 20241,37001,39001,34001,37001,370016.700
30 gen 20241,26001,37001,25001,36001,360034.400
29 gen 20241,26001,29001,16001,25001,250022.000
26 gen 20241,17001,25001,17001,25001,250038.000
25 gen 20241,18001,20001,17001,19001,190011.400
24 gen 20241,18001,20001,16001,18001,180016.100
23 gen 20241,20001,20001,17001,17001,17007.700
22 gen 20241,16001,19001,15001,17001,170010.700
19 gen 20241,21001,21001,15001,17001,170015.800
18 gen 20241,26001,26001,17001,17001,170010.100
17 gen 20241,18001,24001,18001,20001,20002.200
16 gen 20241,28001,28001,19001,20001,200015.500
12 gen 20241,38001,38001,18001,20001,200022.600
11 gen 20241,38001,42001,31001,31001,310021.600
10 gen 20241,46001,47001,35001,42001,420029.500
09 gen 20241,56001,57001,47001,50001,500030.200
08 gen 20241,33001,59001,33001,55001,550055.300
05 gen 20241,28001,40001,28001,38001,380046.300
04 gen 20241,30001,30001,26001,27001,270037.300
03 gen 20241,28001,29001,24001,28001,280022.900
02 gen 20241,07001,28001,07001,27001,270049.500
29 dic 20231,03001,09001,03001,08001,080045.400
28 dic 20231,06001,11001,06001,06001,06008.600
27 dic 20231,07001,10001,00001,09001,090049.700
26 dic 20231,05001,06000,97001,06001,060027.200
22 dic 20231,06001,08001,03001,08001,080064.400
21 dic 20231,14001,14001,04001,06001,060021.700
20 dic 20231,12001,14001,06001,07001,070018.800
19 dic 20231,06001,15001,05001,14001,140011.900
18 dic 20231,05001,08001,02001,06001,060031.300
15 dic 20231,11001,11001,06001,07001,070028.900
14 dic 20231,20001,20001,06001,07001,070014.400
13 dic 20231,06001,13001,05001,08001,080028.400
12 dic 20231,10001,11001,07001,08001,080013.800
11 dic 20231,12001,17001,08001,09001,09009.100
08 dic 20231,11001,15001,09001,10001,10007.800
07 dic 20231,16001,16001,02001,07001,070039.300
06 dic 20231,18001,21001,17001,18001,180022.300
05 dic 20231,22001,29001,15001,20001,200029.700
04 dic 20231,31001,32001,19001,19001,190017.300
01 dic 20231,23001,29001,22001,26001,260033.800
30 nov 20231,18001,34001,18001,25001,250032.400
29 nov 20231,06001,20001,01001,16001,1600129.900
28 nov 20231,09001,09001,03001,04001,040039.900
27 nov 20231,06001,12001,06001,09001,090014.500
*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...