Italia markets close in 1 hour 1 minute

Vail Resorts, Inc. (MTN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
198,62+2,26 (+1,15%)
In data: 10:29AM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 2024197,23198,86196,43198,63198,6347.071
09 mag 2024195,39196,72192,25196,37196,37648.600
08 mag 2024196,15196,77194,39195,68195,68982.000
07 mag 2024197,92199,38196,96197,49197,49838.500
06 mag 2024196,46199,03196,46197,91197,91439.200
03 mag 2024196,13196,92193,83195,02195,02334.800
02 mag 2024194,11194,53190,52193,50193,50505.800
01 mag 2024189,85194,43188,43191,17191,17491.400
30 apr 2024194,13194,70189,34189,37189,37517.200
29 apr 2024198,26200,45195,13195,65195,65519.100
26 apr 2024199,09203,16198,18198,33198,33349.500
25 apr 2024200,80201,47198,26199,02199,02553.400
24 apr 2024204,87206,16200,21201,38201,38729.900
23 apr 2024201,30206,55201,30204,75204,75465.500
22 apr 2024204,55204,55200,51202,65202,65735.100
19 apr 2024209,20212,54202,74202,94202,941.686.000
18 apr 2024219,81219,84213,40213,62213,62528.800
17 apr 2024224,19225,45219,47219,51219,51392.500
16 apr 2024226,68226,78222,97223,55223,55473.300
15 apr 2024229,39229,93225,91226,51226,51550.200
12 apr 2024227,28228,86225,55226,97226,97532.000
11 apr 2024232,25233,57229,37229,56229,56600.000
10 apr 2024229,74232,03228,76231,92231,92657.900
09 apr 2024230,88232,68229,78232,25232,25489.900
08 apr 2024229,86230,96228,83230,84230,84583.600
05 apr 2024226,70229,23226,70228,98228,98366.700
04 apr 2024229,49230,95225,60226,70226,70452.400
03 apr 2024221,00227,76219,89227,60227,60678.000
02 apr 2024219,71221,75219,37221,23221,23425.200
01 apr 2024222,18223,36220,00222,10222,10413.100
28 mar 2024220,20224,12219,23222,83222,83347.700
27 mar 2024217,74220,27217,08220,18220,18349.900
27 mar 20242.22 Dividendo
26 mar 2024221,73221,73217,82218,72216,50426.400
25 mar 2024221,31221,31217,76218,77216,55432.300
22 mar 2024225,14225,14220,94221,50219,25277.400
21 mar 2024226,74227,70222,87223,83221,56305.000
20 mar 2024225,25228,59224,96226,45224,15369.000
19 mar 2024223,83226,84223,27224,94222,66462.900
18 mar 2024219,85225,15219,85223,23220,96728.100
15 mar 2024219,37223,03218,21218,72216,501.933.100
14 mar 2024219,07221,84218,90220,81218,57554.500
13 mar 2024227,56230,60221,13221,49219,24482.900
12 mar 2024215,00229,44215,00226,25223,951.005.000
11 mar 2024224,55228,90224,24224,63222,35678.300
08 mar 2024221,90225,79218,15223,76221,49720.500
07 mar 2024229,08229,34225,53226,08223,79461.500
06 mar 2024230,19235,81228,07228,71226,391.020.100
05 mar 2024218,22221,91215,74219,06216,84548.000
04 mar 2024229,46229,46216,04217,93215,72865.200
01 mar 2024230,00230,92227,30230,55228,21381.000
29 feb 2024230,66231,51229,29230,31227,97516.900
28 feb 2024226,83230,51226,65230,01227,68268.600
27 feb 2024227,96230,38227,94229,04226,72241.800
26 feb 2024234,22234,22226,55227,49225,18331.000
23 feb 2024236,17236,64233,15234,98232,59286.600
22 feb 2024232,71236,92231,33236,85234,45398.800
21 feb 2024228,54230,67227,95230,26227,92320.700
20 feb 2024224,69228,63224,41228,14225,82368.300
16 feb 2024226,07228,13225,41225,48223,19277.500
15 feb 2024224,56229,26224,56228,07225,76236.700
14 feb 2024223,91224,21220,00224,20221,92278.500
13 feb 2024223,36224,13220,19222,58220,32299.900
12 feb 2024223,95228,72223,95227,79225,48347.200
09 feb 2024221,17224,56220,65224,06221,79258.900
08 feb 2024222,89223,16219,58221,76219,51242.000
07 feb 2024220,00223,12219,26221,25219,00223.600
06 feb 2024220,92223,52219,94221,45219,20464.500
05 feb 2024220,65221,47218,46220,13217,90283.000
02 feb 2024220,26224,47216,78222,38220,12341.000
01 feb 2024222,43222,59217,14222,05219,80504.000
31 gen 2024220,83224,24219,31222,00219,75517.500
30 gen 2024221,70223,35220,90220,95218,71303.800
29 gen 2024227,75227,75219,91223,53221,26389.800
26 gen 2024227,00228,12225,76228,08225,76311.800
25 gen 2024226,80228,37225,04225,93223,64381.200
24 gen 2024227,66227,66223,92224,51222,23363.800
23 gen 2024224,81226,29224,20225,71223,42238.900
22 gen 2024225,13226,98222,25224,19221,91457.000
19 gen 2024222,58223,64219,56223,16220,89510.800
18 gen 2024215,14222,55215,14222,08219,83947.800
17 gen 2024209,66214,11209,66214,11211,94349.700
16 gen 2024215,01215,54210,98211,84209,69446.000
12 gen 2024214,75217,48213,73216,52214,32404.500
11 gen 2024215,00215,58212,70214,02211,85333.400
10 gen 2024211,43214,79210,12214,78212,60287.500
09 gen 2024212,00213,02210,56211,43209,28343.400
08 gen 2024209,02213,81208,16213,80211,63432.700
05 gen 2024208,31213,55208,31210,14208,01378.900
04 gen 2024207,36210,50206,50209,78207,65660.000
03 gen 2024209,13209,81204,90206,90204,80625.700
02 gen 2024212,40213,31208,65210,95208,81501.300
29 dic 2023217,59218,35213,15213,47211,30484.400
28 dic 2023217,00218,36216,11218,23216,01286.800
27 dic 2023220,24220,36216,02217,32215,11347.300
26 dic 2023221,51222,32220,81220,89218,65302.800
22 dic 2023221,94223,10220,40222,35220,09315.900
22 dic 20232.06 Dividendo
21 dic 2023223,40223,74220,17223,50219,19396.400
20 dic 2023228,62228,62220,58221,35217,08411.200
*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...