Italia markets closed

Ryerson Holding Corporation (RYI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,66-0,39 (-1,26%)
Alla chiusura: 04:00PM EDT
30,66 0,00 (0,00%)
Dopo ore: 06:06PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202431,2431,4530,5330,6630,66154.100
25 apr 202430,8531,0930,3831,0531,05195.700
24 apr 202431,7031,8630,7231,2531,25232.200
23 apr 202431,8532,1631,5031,7131,71173.900
22 apr 202431,9232,4531,6432,1432,14223.600
19 apr 202431,7732,2231,7232,0032,00177.200
18 apr 202432,1232,5031,4931,8531,85153.200
17 apr 202432,8933,0631,9431,9531,95133.500
16 apr 202432,2832,5131,7532,4732,47139.600
15 apr 202432,9133,3332,5732,7432,74219.200
12 apr 202433,7233,7232,6332,6332,63163.600
11 apr 202433,5033,5832,8333,5133,51202.800
10 apr 202433,5433,6532,8233,4733,47202.000
09 apr 202434,3034,5834,0034,3034,30240.700
08 apr 202434,4634,6533,9734,0034,00305.000
05 apr 202433,4534,2933,3134,2334,23174.200
04 apr 202434,2534,2533,2533,4833,48204.300
03 apr 202432,8534,1332,8534,1134,11201.300
02 apr 202433,1433,5032,5832,8932,89262.500
01 apr 202433,0534,1032,9933,4833,48253.300
28 mar 202432,9733,7932,9233,5033,50442.200
27 mar 202432,2632,9132,2632,9132,91186.000
26 mar 202432,3632,3831,7332,0032,00220.900
25 mar 202432,3933,1032,1232,3632,36158.200
22 mar 202432,4533,0332,0632,1332,13444.200
21 mar 202432,4532,4931,8432,1432,14294.400
20 mar 202431,7732,7231,7732,3332,33178.500
19 mar 202430,6531,9230,5631,9031,90255.800
18 mar 202431,2931,4830,7230,7430,74236.000
15 mar 202430,5731,2230,4131,2231,22671.200
14 mar 202430,9231,2230,1430,5230,52258.200
13 mar 202431,1331,4731,0031,2831,28153.700
12 mar 202431,1331,2430,4531,1331,13139.400
11 mar 202430,4731,1730,0431,0631,06196.400
08 mar 202431,2631,4530,6130,8230,82144.600
07 mar 202431,0331,3730,4830,8530,85182.100
06 mar 202430,8831,1630,4530,6730,67223.600
06 mar 20240.188 Dividendo
05 mar 202431,4331,4330,5930,6230,43193.100
04 mar 202432,2432,4631,4231,5131,32143.700
01 mar 202431,7932,5931,7632,0231,82222.200
29 feb 202431,7132,1031,3431,5831,39290.200
28 feb 202431,6232,1931,3531,4131,22239.100
27 feb 202432,5632,8031,8431,9931,79181.400
26 feb 202432,3932,8632,0032,3832,18214.600
23 feb 202432,0033,1731,8232,8232,62280.100
22 feb 202433,4534,9231,1532,2132,01645.200
21 feb 202434,2435,2834,1435,2034,98363.700
20 feb 202434,4034,6233,9134,3534,14176.700
16 feb 202435,3636,1535,0735,0834,86225.400
15 feb 202433,6735,5933,6735,5535,33228.900
14 feb 202432,6733,8132,5033,4333,22220.000
13 feb 202433,6233,6331,9632,3432,14228.700
12 feb 202434,7235,2534,6134,6234,41156.500
09 feb 202434,2234,8033,9434,7234,51145.700
08 feb 202433,6634,3333,6634,1933,98180.500
07 feb 202433,4933,8633,1633,7533,54146.900
06 feb 202433,3433,9333,3433,4533,24137.400
05 feb 202433,7533,8632,8633,3333,13158.500
02 feb 202434,4034,5233,8834,2234,01163.800
01 feb 202434,6934,8534,0834,7834,57174.100
31 gen 202434,9335,3934,2834,3234,11297.600
30 gen 202434,3335,0334,2734,8934,68158.500
29 gen 202434,0834,7333,6534,6934,48151.300
26 gen 202434,1434,3533,5534,0233,81136.000
25 gen 202433,7434,3833,4733,9833,77229.600
24 gen 202434,0334,1033,3033,4033,19141.700
23 gen 202433,9734,1733,3533,5933,38206.800
22 gen 202432,2833,5232,2833,5133,30249.900
19 gen 202432,9032,9031,7932,1531,95125.900
18 gen 202432,2632,6832,0332,6632,46183.000
17 gen 202431,8232,3231,7531,9731,77126.100
16 gen 202432,2332,6332,0332,4532,25199.400
12 gen 202432,5732,9631,7432,1731,97126.000
11 gen 202432,2932,6932,0232,3132,11169.400
10 gen 202431,8332,4231,4932,3932,19160.200
09 gen 202432,8332,9831,9732,0631,86126.600
08 gen 202432,8133,3131,9733,2933,09204.000
05 gen 202432,5533,1532,3632,8432,64163.300
04 gen 202433,4833,6632,8832,9032,70129.200
03 gen 202433,6434,0133,1333,3733,17172.300
02 gen 202434,2035,1933,5533,9433,73248.900
29 dic 202335,2835,5434,6734,6834,47134.900
28 dic 202335,6135,7434,9735,2735,05189.900
27 dic 202335,4735,7435,0035,7435,52140.500
26 dic 202335,8735,9135,1635,5235,30167.700
22 dic 202335,4935,9135,2435,4235,20220.900
21 dic 202335,2235,7034,8535,3735,15311.600
20 dic 202334,7236,2034,4934,7934,58497.800
19 dic 202332,8034,8032,8034,7534,54473.700
18 dic 202333,2833,7232,6032,6932,49333.400
15 dic 202331,6733,0131,4932,4732,271.390.500
14 dic 202331,5231,8830,9031,4431,25343.800
13 dic 202329,9530,8129,5230,5930,40340.600
12 dic 202330,9130,9129,6729,8529,67202.600
11 dic 202329,1031,2228,9431,0030,81347.100
08 dic 202329,4430,1529,2729,4929,31233.900
07 dic 202329,5729,7429,1429,5229,34263.400
06 dic 202330,1430,7029,3029,5029,32484.900
05 dic 202331,8531,8529,8930,1029,92393.700
*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...