Italia markets closed

Ingles Markets, Incorporated (IMKTA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
72,70+0,73 (+1,01%)
Alla chiusura: 04:00PM EDT
72,70 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202472,0172,9972,0072,7072,7044.901
01 mag 202472,0372,5571,7971,9771,9752.000
30 apr 202472,8272,8271,7071,7571,7596.000
29 apr 202472,9073,6172,6673,2873,2865.100
26 apr 202472,4773,1972,1772,7172,7150.600
25 apr 202473,0273,2172,2672,8672,8652.300
24 apr 202473,0173,8172,7073,2273,2266.900
23 apr 202474,2476,5073,1073,1073,1059.900
22 apr 202475,0076,0473,0474,2874,28135.200
19 apr 202473,3275,3873,3275,3475,3462.800
18 apr 202472,9973,5272,9973,3673,3676.300
17 apr 202473,3173,9772,8073,1073,1068.700
16 apr 202473,3573,6772,7273,2773,2772.900
15 apr 202473,2573,9473,0073,3473,34111.000
12 apr 202474,2074,2072,9473,0173,0164.800
11 apr 202474,0374,4173,2274,2274,2274.100
10 apr 202473,9874,1172,7774,0374,0385.500
10 apr 20240.165 Dividendo
09 apr 202474,0174,9073,7874,1674,0083.600
08 apr 202475,2875,5073,6074,0173,8596.400
05 apr 202475,7275,7274,5475,4275,2556.100
04 apr 202475,4975,9775,0975,7375,5677.600
03 apr 202475,4475,4474,6575,0174,8467.700
02 apr 202475,9876,0574,5875,3775,2081.600
01 apr 202476,6876,9775,6175,8275,6590.800
28 mar 202475,4076,9375,1876,6876,51143.300
27 mar 202475,4076,0574,9575,4475,2780.800
26 mar 202475,7976,1275,0075,5075,3373.700
25 mar 202475,2376,0174,9975,9175,7465.800
22 mar 202476,2976,6474,9175,5275,35122.300
21 mar 202475,3576,4675,1976,4676,29103.200
20 mar 202474,1575,5273,8475,2875,1190.700
19 mar 202474,3275,2474,2374,2374,0665.500
18 mar 202474,2675,4474,0774,3274,1577.700
15 mar 202473,5976,7373,0074,7074,53197.500
14 mar 202474,6974,6973,4973,8473,6872.500
13 mar 202474,3075,1974,2874,8474,6791.400
12 mar 202475,0275,1474,2374,3074,1378.600
11 mar 202475,4975,8374,8675,3475,1762.300
08 mar 202476,2176,6775,5675,8475,6768.500
07 mar 202476,9777,7576,2876,4176,2469.200
06 mar 202476,3577,3976,2876,5276,3569.000
05 mar 202476,7578,0076,2576,3576,1860.400
04 mar 202476,9178,4176,4276,7176,5496.400
01 mar 202476,8777,3675,6676,2776,10115.300
29 feb 202476,5577,3276,1577,0176,8494.600
28 feb 202476,5777,0075,8275,8775,7068.100
27 feb 202476,5977,2676,3776,9976,8273.000
26 feb 202476,8877,2576,2576,2676,0968.000
23 feb 202476,3577,2676,3577,1376,9667.700
22 feb 202476,1876,6674,6876,4076,23106.500
21 feb 202476,2276,8775,9176,6476,4756.400
20 feb 202475,6877,3775,6876,2276,0580.500
16 feb 202476,8277,4376,1676,2876,1159.600
15 feb 202476,0177,4475,9876,9876,8196.800
14 feb 202475,9876,2875,1076,2176,04104.700
13 feb 202477,1477,6574,7975,7275,55139.700
12 feb 202478,5078,8377,2477,5077,33121.100
09 feb 202481,4181,5277,9678,3878,21137.700
08 feb 202481,1682,7681,0881,8381,6565.300
07 feb 202482,1682,4981,7682,1181,9347.400
06 feb 202482,1382,7781,8782,1681,9852.200
05 feb 202482,4182,5081,0682,0781,89155.400
02 feb 202482,7084,9782,5083,1082,9289.200
01 feb 202483,8984,0282,1583,1082,9263.900
31 gen 202484,0685,8783,9484,2584,06122.300
30 gen 202483,4084,2682,3484,0783,8840.800
29 gen 202484,7984,9583,0183,4483,2570.300
26 gen 202485,4985,4984,0184,6584,4647.400
25 gen 202484,3685,1583,6385,1284,9371.400
24 gen 202484,6385,0283,4983,6383,4454.600
23 gen 202485,1085,3483,9283,9983,8054.200
22 gen 202484,5085,2283,3684,5784,3848.300
19 gen 202484,7784,7783,3783,9583,7660.900
18 gen 202486,0186,1683,9384,3584,1672.600
17 gen 202484,6385,9584,6285,8885,69132.900
16 gen 202485,0985,5584,4184,9184,7263.500
12 gen 202487,0587,1185,2285,3385,1489.500
11 gen 202486,4186,6785,8486,5286,3355.900
11 gen 20240.165 Dividendo
10 gen 202486,7787,1486,3286,8486,4871.800
09 gen 202487,2087,2685,8887,0586,6964.000
08 gen 202488,7888,7887,4187,5387,1761.600
05 gen 202488,2489,0088,0188,2887,9298.100
04 gen 202488,4989,0587,7788,5388,1780.000
03 gen 202489,3189,5987,7387,8687,5089.000
02 gen 202486,0089,4186,0089,1388,7681.400
29 dic 202386,0386,5885,8586,3786,01108.600
28 dic 202385,7486,6585,7485,9585,6043.200
27 dic 202386,2586,4085,6485,8685,5133.700
26 dic 202385,9186,1285,0085,9185,5643.300
22 dic 202385,2386,5584,9885,3184,9652.900
21 dic 202385,4185,5584,6485,2384,8848.600
20 dic 202384,3286,0483,7984,9984,6473.200
19 dic 202384,7785,3284,0584,6184,26122.700
18 dic 202383,7084,4683,0284,3383,9883.400
15 dic 202386,4786,4783,6783,6983,35196.900
14 dic 202386,7587,0785,2385,4285,0787.900
13 dic 202384,3385,9583,5685,8585,5090.900
12 dic 202385,5885,8583,8483,9283,5753.000
*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...