Italia markets closed

Sunrun Inc. (RUN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,90+0,95 (+8,68%)
Alla chiusura: 04:00PM EDT
11,85 -0,05 (-0,42%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202411,6112,3911,5611,9011,9012.438.958
02 mag 202410,5210,9610,1510,9510,9510.181.700
01 mag 202410,3411,0510,0410,0710,0710.301.700
30 apr 202410,4010,6910,2210,2910,297.397.700
29 apr 202410,5711,1010,5110,7210,728.518.100
26 apr 20249,8210,329,7110,2910,299.901.600
25 apr 20249,719,849,479,719,719.338.300
24 apr 202410,1610,639,9010,0210,0210.012.000
23 apr 20249,9211,109,8110,2710,2712.980.800
22 apr 202410,3010,339,8110,0510,0510.253.000
19 apr 202410,0110,319,9710,2510,2514.372.200
18 apr 202410,8310,8410,0610,1110,1111.519.700
17 apr 202410,4511,1310,3510,8510,8511.396.800
16 apr 202410,5010,5810,1410,3310,3310.327.200
15 apr 202411,4711,6410,6310,6910,6911.496.700
12 apr 202411,8712,6511,5311,6411,6411.155.400
11 apr 202412,4712,6411,4411,8511,8512.021.000
10 apr 202412,0312,2911,6812,2912,2914.778.900
09 apr 202411,8813,0611,7713,0213,0214.440.900
08 apr 202411,8112,3111,7711,8811,888.618.100
05 apr 202411,8212,1011,4511,8311,838.215.100
04 apr 202412,5913,0312,0912,1212,128.762.100
03 apr 202411,5912,4611,4512,4112,4110.643.600
02 apr 202412,2512,2711,6811,7211,728.761.200
01 apr 202413,2313,4412,6112,7412,749.952.800
28 mar 202412,9313,5912,7113,1813,1854.243.300
27 mar 202411,6013,2211,5713,1013,1026.530.800
26 mar 202411,0711,5411,0311,2811,288.376.000
25 mar 202411,3311,4810,8110,8910,898.378.800
22 mar 202411,6911,9011,1911,3511,358.659.700
21 mar 202411,6212,5811,5511,7611,7617.231.100
20 mar 202410,2611,6610,1211,4811,4815.602.500
19 mar 202410,0510,5110,0410,3910,3910.078.900
18 mar 20249,9310,529,5910,2610,2612.249.300
15 mar 20249,479,919,379,899,8915.852.000
14 mar 20249,9310,029,349,519,5119.733.200
13 mar 202410,6510,699,919,979,9717.199.600
12 mar 202411,9011,9810,7010,7010,7017.323.100
11 mar 202412,4612,8111,9012,0212,029.873.300
08 mar 202412,6513,0412,3912,5612,5613.647.000
07 mar 202412,4012,5812,1212,3312,339.432.900
06 mar 202412,3212,4211,6112,2412,2414.557.400
05 mar 202411,6512,3211,4811,9911,9911.560.300
04 mar 202412,1412,2011,6011,9611,9611.186.900
01 mar 202412,0312,5011,6512,1812,1812.469.600
29 feb 202412,0812,6611,8712,0412,0414.226.600
28 feb 202411,7012,4011,5711,8011,8015.756.000
27 feb 202411,7511,9611,2811,8811,8820.150.300
26 feb 202411,7712,2311,1611,3811,3820.360.800
23 feb 202412,4112,6511,7811,9011,9028.395.500
22 feb 202414,8715,0412,5912,7812,7843.417.600
21 feb 202415,3215,8415,2115,5815,5811.098.200
20 feb 202415,9716,1715,5215,8915,897.779.200
16 feb 202416,4716,8416,1416,4216,428.033.200
15 feb 202417,6017,9016,6217,0017,0012.309.900
14 feb 202415,8116,9115,5216,8316,8311.786.300
13 feb 202415,5315,8914,8615,2315,2314.939.300
12 feb 202415,8717,3015,7016,9816,9812.721.800
09 feb 202415,7516,0915,3915,8215,8213.115.000
08 feb 202415,2615,7515,0915,4415,4412.148.900
07 feb 202415,3615,5814,4515,3115,3114.272.600
06 feb 202413,6014,4913,3414,4714,4714.902.000
05 feb 202413,7413,8512,9513,6313,6313.649.300
02 feb 202414,3014,4613,5214,3414,3417.077.700
01 feb 202415,2015,9414,1914,9014,9018.538.700
31 gen 202414,8416,2514,4014,4814,4823.264.000
30 gen 202414,7214,9214,3514,7114,719.980.200
29 gen 202414,3415,0013,9514,9814,9810.017.700
26 gen 202414,5315,0314,2314,3214,3211.539.000
25 gen 202413,8414,4513,1314,3314,3314.883.300
24 gen 202414,7415,2413,4713,5413,5412.096.000
23 gen 202414,5114,8113,7214,2114,2116.265.600
22 gen 202413,4314,6513,2913,7713,7716.797.700
19 gen 202413,1213,2712,2913,1713,1715.005.100
18 gen 202413,7713,8413,1913,2113,2110.975.300
17 gen 202413,5614,0913,4613,6213,6212.158.900
16 gen 202414,8115,0214,1814,2114,2112.948.400
12 gen 202416,0416,5215,0015,1015,1013.560.600
11 gen 202416,0816,0915,1915,7715,7714.377.000
10 gen 202416,3116,3615,6016,3116,319.880.600
09 gen 202416,2316,5115,7116,3016,309.477.400
08 gen 202416,0716,8915,8616,6416,6411.682.600
05 gen 202416,5517,3816,0616,1616,1615.315.600
04 gen 202418,2018,2017,0217,0617,0616.233.200
03 gen 202418,6318,7617,1618,4418,4416.961.000
02 gen 202419,0920,0718,8819,4619,4610.876.100
29 dic 202320,2320,3819,5819,6319,638.964.500
28 dic 202320,1820,5920,0320,3220,328.886.100
27 dic 202320,2420,6819,8920,3220,3211.733.500
26 dic 202319,3620,1619,2219,9519,959.832.100
22 dic 202319,5019,9819,0319,2619,2613.705.800
21 dic 202318,7119,5518,6319,3919,3912.871.700
20 dic 202319,4819,7818,0718,1318,1320.227.500
19 dic 202319,1519,9518,7219,5419,5424.866.600
18 dic 202318,1818,6117,2418,0318,0318.422.400
15 dic 202318,4618,9817,7818,6318,6327.957.300
14 dic 202316,2518,5416,2517,9417,9443.830.300
13 dic 202312,3914,9912,2014,9614,9618.590.200
12 dic 202313,1213,2112,2312,5012,5010.361.600
11 dic 202312,8213,6912,7713,3513,3510.736.000
*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...