Italia markets open in 7 hours 29 minutes

Centerspace (CSR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
70,93+2,17 (+3,16%)
Alla chiusura: 04:00PM EDT
70,93 0,00 (0,00%)
Dopo ore: 05:05PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202468,7971,3668,8870,9370,9397.330
08 mag 202469,9369,9368,4368,7668,7684.700
07 mag 202469,8770,6869,5570,0470,04105.100
06 mag 202468,9270,1668,6669,3569,3556.800
03 mag 202469,3169,9067,4468,7168,7171.200
02 mag 202469,0869,9767,7868,9668,96100.400
01 mag 202467,4369,6167,1768,8068,80141.800
30 apr 202463,9267,8763,7067,2567,25182.000
29 apr 202465,2065,3664,2764,7264,7262.300
26 apr 202464,2065,2364,1564,5964,5976.500
25 apr 202464,2064,6563,8464,3364,3356.400
24 apr 202464,5465,9664,5464,9064,90124.100
23 apr 202465,3466,3064,6564,8364,8382.300
22 apr 202464,6966,1764,6965,5865,5887.300
19 apr 202462,7665,2262,7664,8964,89128.600
18 apr 202461,8263,0061,5662,5762,5778.900
17 apr 202462,3462,6261,6761,9261,9275.600
16 apr 202460,9162,4460,3862,0462,04114.300
15 apr 202460,8061,5860,2961,5861,58131.000
12 apr 202460,7761,5859,9460,7460,74213.800
11 apr 202460,5961,8459,9261,2561,25168.600
10 apr 202459,6660,3759,1560,0960,09235.300
09 apr 202459,1861,5058,7461,3261,3269.400
08 apr 202456,5359,1956,0659,1859,1873.000
05 apr 202455,5456,1855,1055,9855,9840.000
04 apr 202456,5157,2055,7055,7655,7666.500
03 apr 202455,1056,1754,9055,8655,8641.900
02 apr 202455,2555,7254,9055,4855,48121.200
01 apr 202457,5357,5355,8956,1956,1987.200
28 mar 202456,5657,3056,5657,1457,1469.500
27 mar 202455,8256,8655,8256,2856,2866.600
27 mar 20240.75 Dividendo
26 mar 202456,0457,1355,4355,8855,1396.300
25 mar 202456,8157,3855,8255,8255,0742.700
22 mar 202458,0658,0656,3756,9056,1492.700
21 mar 202457,2958,0956,5757,7756,9985.200
20 mar 202454,7657,2654,7656,8456,0862.900
19 mar 202455,0055,4154,5054,9854,2446.600
18 mar 202455,9056,1755,1155,1554,4160.900
15 mar 202455,0256,1355,0256,1355,38129.500
14 mar 202456,6456,8355,1055,5754,8253.100
13 mar 202456,4457,5856,2957,1056,33124.900
12 mar 202456,2656,8155,8656,2655,5049.200
11 mar 202456,4156,7956,2456,5655,8037.100
08 mar 202420,5020,5020,3020,4020,1352.000
07 mar 202420,3820,3820,1020,2119,9435.900
06 mar 202420,1920,3020,1920,2519,9850.700
05 mar 202456,7357,3555,6956,0155,2697.600
04 mar 202455,8657,1055,4357,0656,2980.900
01 mar 202455,2356,0854,6856,0055,25123.700
29 feb 202456,4556,6655,3955,5954,8463.700
28 feb 202454,9456,2454,9455,6554,9065.800
27 feb 202455,9955,9954,8755,3954,6578.200
26 feb 202455,7856,3455,2555,3754,63108.800
23 feb 202456,8256,8255,7856,2855,5264.700
22 feb 202457,7357,7356,7856,9756,2195.400
21 feb 202456,0158,7754,2258,0057,22121.700
20 feb 202455,1556,1554,7455,8355,08160.500
16 feb 202456,1456,7455,9456,0855,3364.800
15 feb 202454,5756,7254,5756,7255,9687.500
14 feb 202452,9054,5152,8953,9253,20102.900
13 feb 202453,0153,9452,2652,6551,9485.500
12 feb 202454,5554,9254,3954,5253,7949.600
09 feb 202453,6154,4753,0154,3753,6490.500
08 feb 202453,3154,1053,0353,7653,0478.700
07 feb 202453,5753,9153,2053,6152,8989.100
06 feb 202453,2154,3153,2153,9753,2550.800
05 feb 202454,0054,4553,4153,5952,8773.000
02 feb 202454,4855,1154,0154,3453,6151.900
01 feb 202454,4555,3653,8755,2754,5365.100
31 gen 202455,4856,1354,2954,7654,0384.000
30 gen 202455,6055,6855,0055,1754,4344.300
29 gen 202455,6456,2455,4956,0255,2738.600
26 gen 202456,9857,0755,6055,8055,0550.800
25 gen 202456,9057,0356,1156,4055,6458.000
24 gen 202457,9557,9556,0556,0555,3041.100
23 gen 202458,5558,9557,0557,1656,3986.500
22 gen 202457,4058,0557,2957,9557,1770.600
19 gen 202454,9656,8054,3456,8056,0461.000
18 gen 202455,4455,4454,5754,6153,8858.300
17 gen 202454,4355,3153,6955,2654,5284.500
16 gen 202457,2357,2354,9855,2754,53115.000
12 gen 202455,9456,5655,1555,9855,2354.400
11 gen 202455,1055,1054,3054,9454,2077.300
10 gen 202454,6255,4454,4455,2254,4851.400
09 gen 202454,4354,9554,0954,7153,9842.600
08 gen 202454,3055,4154,0255,2254,4868.400
05 gen 202454,4155,1454,0154,2553,5263.200
04 gen 202455,6355,7654,8755,0554,3164.900
03 gen 202457,2957,2955,6755,7054,9548.100
02 gen 202457,6258,5857,1157,2656,4988.200
29 dic 202358,8859,4358,0758,2057,4295.400
28 dic 202357,8659,4057,0159,3358,5361.800
28 dic 20230.73 Dividendo
27 dic 202358,6159,1258,1158,9757,4685.700
26 dic 202358,2958,5357,6058,2656,7737.300
22 dic 202357,8459,0857,7157,8656,3843.200
21 dic 202358,9860,0757,2357,7956,3169.900
20 dic 202358,6259,9458,1358,4356,93126.200
19 dic 202358,4059,3157,7858,8557,34169.900
*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...