Italia markets closed

Stifel Financial Corp. (SF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
82,71+0,94 (+1,14%)
In data: 11:42AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202482,4583,1082,2382,7182,71104.566
03 mag 2024------
02 mag 202480,4980,8479,4880,8380,83562.500
01 mag 202479,9381,1379,0979,8579,85947.000
30 apr 202480,4980,7979,9079,9279,92799.000
29 apr 202479,2880,8679,2880,7980,791.018.300
26 apr 202478,6079,4078,4079,0579,05425.400
25 apr 202477,5578,6876,9378,5178,51687.300
24 apr 202477,3079,2375,7478,2878,28792.800
23 apr 202477,3278,4976,8577,8877,88906.300
22 apr 202475,7477,5875,5177,2577,25541.400
19 apr 202474,8875,7674,6975,3175,31702.700
18 apr 202474,8075,6474,4574,8874,88412.400
17 apr 202475,0375,3374,2474,4174,41456.700
16 apr 202474,3974,8973,5874,3574,35577.800
15 apr 202475,6976,1274,1274,3874,38880.500
12 apr 202474,4374,9873,5174,5274,52434.200
11 apr 202475,9476,0774,9375,1975,19341.500
10 apr 202476,3376,9375,6875,9775,97472.900
09 apr 202477,6678,0476,6177,4977,49567.600
08 apr 202477,4878,0777,2277,7477,74294.900
05 apr 202476,2677,2576,1177,0177,01338.300
04 apr 202477,8078,1975,9576,0376,03885.800
03 apr 202476,5177,7176,5177,0677,06425.900
02 apr 202476,8976,9676,1076,5976,59393.000
01 apr 202478,1778,1776,9477,2977,29578.600
28 mar 202476,9378,3376,9378,1778,17661.200
27 mar 202476,4276,7375,9076,6776,67376.000
26 mar 202476,4676,8575,7775,8375,83408.500
25 mar 202475,7676,4275,7276,1476,14477.400
22 mar 202477,6877,6875,8575,8875,88473.700
21 mar 202476,1377,9875,9977,0977,09483.300
20 mar 202473,7475,9473,7475,6075,60587.500
19 mar 202473,6374,6573,5974,1774,17557.300
18 mar 202473,8474,2773,6273,7473,74443.100
15 mar 202473,0474,3572,8774,0674,061.625.000
14 mar 202474,8474,8472,7873,5573,55475.200
13 mar 202474,3875,2474,3874,9774,97452.100
12 mar 202474,5274,8873,6274,2874,28402.800
11 mar 202474,6174,8373,6374,2674,26423.700
08 mar 202475,5176,1675,1375,2275,22516.900
07 mar 202475,3175,5674,9275,4175,41358.200
06 mar 202475,7175,7174,4174,9274,92379.200
05 mar 202475,3276,3475,2575,4975,49419.800
04 mar 202475,7077,0275,4875,7675,76379.200
01 mar 202475,8376,0074,7875,4575,45378.300
29 feb 202476,0776,7275,3775,8675,86793.200
29 feb 20240.42 Dividendo
28 feb 202475,9376,5275,9376,0775,65433.200
27 feb 202476,5576,5775,9376,3275,90387.400
26 feb 202476,2677,0575,9376,2275,80359.300
23 feb 202476,6777,6276,5276,5576,13302.400
22 feb 202475,8876,9975,8376,5676,14340.500
21 feb 202475,3375,8274,9975,2674,84595.000
20 feb 202476,0176,6275,5475,6775,25548.500
16 feb 202476,3977,3276,1776,7976,37450.600
15 feb 202475,6176,8675,6176,6476,22383.700
14 feb 202475,0775,6474,3475,3574,93496.700
13 feb 202475,4575,5273,5174,4574,04550.300
12 feb 202476,3377,5576,3376,7676,34670.700
09 feb 202475,9376,5875,6076,3275,90611.100
08 feb 202474,8476,0474,5175,8075,38630.200
07 feb 202474,3574,8773,9074,7174,30495.600
06 feb 202474,1574,5673,4974,3573,94563.600
05 feb 202474,1174,5373,2574,3473,93715.300
02 feb 202472,6674,9972,3974,7274,31925.100
01 feb 202473,0473,2971,3672,8672,46432.700
31 gen 202474,3774,5972,8872,9572,55754.400
30 gen 202474,3274,7673,9974,5774,16550.700
29 gen 202473,7974,5973,4174,4974,08589.100
26 gen 202474,6374,8273,6574,0273,61476.900
25 gen 202474,4375,1273,2574,0773,66841.500
24 gen 202474,0074,8372,0673,3872,971.312.400
23 gen 202470,7370,8369,9970,6870,29848.500
22 gen 202470,0070,9169,7270,5170,12897.000
19 gen 202469,1970,2168,8270,2169,82537.700
18 gen 202469,0069,4668,4068,9368,55400.000
17 gen 202468,0969,3968,0968,9568,57566.700
16 gen 202468,4769,1568,1869,1468,76498.800
12 gen 202470,2970,4169,0269,3068,92281.800
11 gen 202469,6669,8068,8069,7069,32392.600
10 gen 202469,6169,8669,1769,5969,21392.700
09 gen 202469,4170,0969,3369,6369,25382.800
08 gen 202470,2470,6569,6970,5870,19321.500
05 gen 202468,7770,4368,7770,1469,75888.000
04 gen 202468,7569,5668,3068,8468,46570.900
03 gen 202468,6668,7667,6168,0067,62505.800
02 gen 202468,8769,6668,5969,3068,92408.900
29 dic 202369,7869,9568,9269,1568,77514.600
28 dic 202369,7670,0769,6469,9469,55320.100
27 dic 202369,5569,8969,2669,8269,43452.300
26 dic 202368,6969,6568,6969,2568,87321.200
22 dic 202368,2368,7868,1068,5668,18369.100
21 dic 202367,2267,9766,6467,9167,54471.600
20 dic 202367,9768,3166,6866,7466,37466.100
19 dic 202367,1468,3666,9968,1967,81420.800
18 dic 202366,8167,1766,3967,0866,71495.900
15 dic 202367,2167,5065,9566,5966,221.384.400
14 dic 202366,0967,4665,6367,4367,06809.100
13 dic 202364,8265,9064,5865,3765,01688.000
*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...