Italia markets closed

Apogee Enterprises, Inc. (APOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
61,78-0,55 (-0,88%)
Alla chiusura: 04:00PM EDT
61,78 0,00 (0,00%)
Dopo ore: 05:35PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202462,0362,3161,5261,7861,78245.500
29 apr 202462,0562,5661,8462,3362,33407.200
26 apr 202461,4962,3661,0162,0562,05116.200
25 apr 202461,5461,7660,5061,3261,32148.000
24 apr 202461,1562,4560,9062,2662,26185.800
23 apr 202458,1862,4357,5161,6461,64304.200
22 apr 202458,0958,4857,3357,5257,52231.500
19 apr 202459,0959,6557,9157,9557,95226.000
18 apr 202459,5062,9958,7459,8459,84287.800
17 apr 202456,7856,8055,2655,9255,92154.300
16 apr 202456,2256,5655,5756,2056,20116.800
15 apr 202457,3957,6956,0756,4456,44106.000
12 apr 202457,6657,7556,8356,9956,9979.800
11 apr 202457,1458,1457,1457,8457,8469.700
10 apr 202457,8258,5256,8157,1357,13112.600
09 apr 202459,6359,8558,5558,8558,8583.700
08 apr 202459,2959,6659,0959,6359,6364.400
05 apr 202458,2359,5158,2359,2759,27132.500
04 apr 202459,7459,9358,1258,4358,4385.400
03 apr 202458,0559,1558,0559,1359,1370.200
02 apr 202458,3458,4256,8858,0658,06139.400
01 apr 202459,5459,6158,5258,6758,6755.300
28 mar 202459,3259,7158,5159,2059,20119.300
27 mar 202459,1959,3258,9959,0959,09143.400
26 mar 202458,7759,0958,5058,7058,7097.300
25 mar 202459,3959,8858,4758,7758,77140.700
22 mar 202460,2860,2859,3759,5659,5656.500
21 mar 202459,0160,4058,8560,2660,26149.000
20 mar 202458,0559,0557,8458,7858,78181.000
19 mar 202457,3158,4357,3158,1158,11155.300
18 mar 202457,0657,5656,8557,3157,31112.000
15 mar 202456,2657,5056,2657,1857,18414.200
14 mar 202457,1857,3956,2356,4556,45176.400
13 mar 202456,8757,6256,7657,2657,2693.300
12 mar 202457,0057,0456,2156,7856,7870.600
11 mar 202456,4856,8855,3956,7656,7694.700
08 mar 202457,0057,8256,4956,5156,5197.400
07 mar 202457,0757,2056,5256,6756,6768.200
06 mar 202456,5156,8656,1156,6256,6265.500
05 mar 202456,1756,4355,8555,9855,9898.800
04 mar 202457,0457,6056,2656,4956,49102.700
01 mar 202457,2157,6756,6657,0957,0988.800
29 feb 202457,8257,9756,6457,2157,21107.000
28 feb 202456,3657,5656,3657,3457,3477.100
27 feb 202456,9957,5756,6256,7356,73265.100
26 feb 202455,7256,7755,6356,5856,5887.900
23 feb 202454,7756,1154,7756,0156,0189.000
22 feb 202454,9555,4054,3254,7154,71112.800
21 feb 202454,4455,2654,3054,9054,90119.300
20 feb 202454,2654,8354,1454,3054,30147.500
16 feb 202454,9055,1954,6854,8154,8170.200
15 feb 202454,4455,1953,8855,1855,1899.400
14 feb 202454,2854,3753,4054,0254,02135.100
13 feb 202454,9755,1053,1853,5453,54140.000
12 feb 202454,9256,6154,9256,0156,01167.500
09 feb 202454,3755,4453,8155,1255,12125.500
08 feb 202453,9354,4953,6454,3354,33116.700
07 feb 202453,4754,1453,3454,0354,03136.500
06 feb 202453,0553,8152,9653,1153,11342.900
05 feb 202453,2253,6152,3453,1553,1587.600
02 feb 202453,4054,1453,2553,8253,82137.000
01 feb 202452,8154,0252,8153,9553,95151.500
31 gen 202454,8354,9352,5952,8152,81174.000
30 gen 202454,2854,7154,2854,5754,5771.400
29 gen 202454,3454,5754,0554,5654,5665.500
29 gen 20240.25 Dividendo
26 gen 202454,5054,5553,8154,4754,2275.100
25 gen 202454,0954,2853,6754,2854,0398.700
24 gen 202454,2454,2453,1753,2953,0577.600
23 gen 202455,0055,4153,6053,6453,39250.600
22 gen 202454,0154,8354,0154,6254,37113.800
19 gen 202453,6453,6452,7053,5053,2585.300
18 gen 202453,4853,6952,7253,3753,13122.600
17 gen 202452,7453,4652,5553,0952,85110.800
16 gen 202452,4853,2752,3953,1552,91192.000
12 gen 202453,6754,0052,5453,0152,7782.000
11 gen 202452,9653,2751,8453,1852,94175.600
10 gen 202452,2652,9852,2652,8652,6297.400
09 gen 202451,3452,4751,1552,4352,19117.000
08 gen 202452,2352,7851,3852,0151,7767.900
05 gen 202451,8052,7551,8052,0051,76108.700
04 gen 202452,2152,5751,1552,1851,94107.700
03 gen 202452,7052,9051,9552,0751,83151.200
02 gen 202452,8653,7252,3753,0752,83120.100
29 dic 202353,5153,7052,7753,4153,16120.100
28 dic 202353,6253,9053,3553,6653,4169.400
27 dic 202354,1154,4553,6453,8653,61112.000
26 dic 202354,0454,6453,6654,1353,88128.000
22 dic 202353,6054,2953,2654,0953,84200.300
21 dic 202355,0455,1350,7853,3853,14340.200
20 dic 202352,7853,6851,7151,7951,55250.400
19 dic 202351,3252,8851,3252,6552,41204.800
18 dic 202351,7051,8050,7550,8350,60138.100
15 dic 202351,7752,3151,0851,6451,40366.900
14 dic 202350,0351,7750,0351,3751,13180.900
13 dic 202348,9149,9848,0349,7349,50134.600
12 dic 202349,0549,2448,6949,0248,80118.700
11 dic 202348,7049,2648,7048,9548,73114.500
08 dic 202348,0549,1548,0548,8048,5871.100
07 dic 202348,2148,3147,8348,0547,8396.200
*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...