Italia markets closed

Equity Commonwealth (EQC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,50-0,05 (-0,28%)
In data: 03:18PM EDT. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202419,5119,5919,4719,5019,50209.870
17 mag 202419,6619,6619,5419,5519,55903.400
16 mag 202419,5619,6319,5519,6019,60644.900
15 mag 202419,7019,7019,5419,6019,601.046.300
14 mag 202419,3519,5619,1919,5619,561.398.300
13 mag 202419,2519,3419,2119,2819,28652.700
10 mag 202419,1619,2119,0919,1719,17572.700
09 mag 202419,0419,1618,8819,1219,121.039.700
08 mag 202418,9319,0218,9018,9718,97598.500
07 mag 202419,0019,0418,9118,9918,99640.300
06 mag 202418,8719,0018,8618,9518,95689.300
03 mag 202419,1119,1818,7718,8518,85877.600
02 mag 202418,9219,3018,8519,0519,051.110.600
01 mag 202418,7518,9218,7018,7318,73831.500
30 apr 202418,7018,7618,6618,7218,72847.500
29 apr 202418,6818,7818,6618,7718,771.130.100
26 apr 202418,6918,7018,5818,6018,601.047.900
25 apr 202418,5418,6818,5418,6218,621.078.200
24 apr 202418,5318,6818,4618,6618,661.161.000
23 apr 202418,6018,7318,5618,6018,60842.800
22 apr 202418,7018,7618,5918,6118,61914.300
19 apr 202418,4918,7018,4518,6818,68768.600
18 apr 202418,5418,6118,4518,4518,45880.800
17 apr 202418,5718,6918,4918,5318,53644.600
16 apr 202418,5518,6918,4918,5318,531.005.100
15 apr 202418,6018,6518,4218,6118,61866.400
12 apr 202418,7618,8018,5318,5318,53889.500
11 apr 202418,6918,8318,6418,7418,74732.800
10 apr 202418,7618,8718,6118,6718,67950.700
09 apr 202418,7719,0118,7218,9818,98693.500
08 apr 202418,6818,8318,6418,7718,77603.700
05 apr 202418,6818,8018,6118,6518,65734.000
04 apr 202418,8618,9418,6918,7518,751.201.600
03 apr 202418,7218,8018,6618,7118,71577.500
02 apr 202418,7218,8218,6618,8218,82854.300
01 apr 202418,8818,9018,7218,7418,74752.500
28 mar 202418,8518,9618,7918,8818,88829.400
27 mar 202418,8018,9918,7718,8118,81813.100
26 mar 202418,8518,8718,6418,7318,73947.100
25 mar 202418,9219,0018,7218,7618,76698.700
22 mar 202419,0319,0318,8618,9018,90784.200
21 mar 202418,9319,0918,8919,0619,06953.700
20 mar 202418,8818,9718,7018,8518,85925.400
19 mar 202418,9619,0718,8718,9618,96908.900
18 mar 202418,9118,9718,8418,9318,93581.800
15 mar 202418,8319,0618,7818,9118,911.490.000
14 mar 202419,0019,0718,8118,9318,931.396.400
13 mar 202418,9019,3218,7919,0719,071.309.300
12 mar 202418,7018,8118,7018,7818,78621.100
11 mar 202418,8418,9218,6918,7818,781.106.200
08 mar 202418,8918,9418,7418,8118,811.022.100
07 mar 202418,6318,8018,4418,8018,801.220.600
06 mar 202418,6718,8218,5718,6118,61905.800
05 mar 202418,7518,8618,6218,6418,641.040.200
04 mar 202418,9618,9618,6018,7618,761.146.100
01 mar 202418,9419,0618,7818,9518,95930.500
29 feb 202418,7618,9118,6718,8318,831.558.500
28 feb 202418,3618,6418,3418,6018,60875.500
27 feb 202418,1918,4718,1418,4718,471.220.300
26 feb 202418,3218,3218,0518,2018,202.228.700
23 feb 202418,4218,4318,2918,3218,32633.300
22 feb 202418,5518,6118,1218,4218,422.055.400
21 feb 202418,4818,5818,4118,5518,55780.900
20 feb 202418,4718,5318,2918,3718,372.014.100
16 feb 202418,7718,8918,5618,5618,561.331.300
15 feb 202418,8718,9818,8018,8918,891.123.600
14 feb 202418,8618,9418,7018,7118,711.079.400
13 feb 202418,6518,9217,9318,8118,811.818.500
12 feb 202418,9319,1418,8619,0519,05818.100
09 feb 202418,8118,8718,7118,8518,85541.200
08 feb 202418,8219,0218,7918,8118,81729.500
07 feb 202418,9218,9218,7518,7718,77538.300
06 feb 202418,7518,9418,6718,8818,88475.600
05 feb 202418,8418,9118,6818,7918,79578.900
02 feb 202418,9519,0218,8518,9318,93573.600
01 feb 202419,0519,0918,9119,0519,051.047.200
31 gen 202419,3719,3719,0219,1119,111.036.400
30 gen 202419,2819,4319,1719,3219,32775.500
29 gen 202419,0619,3719,0019,3619,361.059.300
26 gen 202419,1919,2818,9919,0619,06541.500
25 gen 202419,3819,5019,0719,1319,13796.600
24 gen 202419,6019,6019,1819,2019,20595.100
23 gen 202419,9119,9619,4319,4919,49589.500
22 gen 202419,7519,9119,7319,8119,81842.900
19 gen 202419,4819,7219,3219,6519,65596.100
18 gen 202419,3519,4519,2619,4219,42594.600
17 gen 202419,3919,5819,2219,3419,34589.100
16 gen 202419,3719,5519,2919,5519,55744.200
12 gen 202419,5719,6619,4619,4719,47582.400
11 gen 202419,4419,5219,2919,4319,43688.700
10 gen 202419,6819,7619,5019,5419,54684.800
09 gen 202419,6419,8519,5719,7319,73571.900
08 gen 202419,5219,8219,4819,7919,79713.800
05 gen 202419,3019,5619,2019,5019,50610.300
04 gen 202419,2719,4519,2619,4219,421.000.900
03 gen 202419,3119,4119,1519,3119,31832.100
02 gen 202419,1519,3319,1119,2619,26720.300
29 dic 202319,2519,2519,0919,2019,20717.000
28 dic 202318,9419,3218,9019,3219,32907.200
27 dic 202319,0619,0918,9819,0019,00888.800
*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...