Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.144,09 +1.853,29 (+3,23%)
U.S. Silica Holdings, Inc. (SLCA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 15,60 | 15,64 | 15,51 | 15,51 | 15,51 | 873.252 |
| 02 mag 2024 | 15,54 | 15,67 | 15,49 | 15,52 | 15,52 | 1.326.800 |
| 01 mag 2024 | 15,51 | 15,61 | 15,44 | 15,46 | 15,46 | 2.000.100 |
| 30 apr 2024 | 15,50 | 15,58 | 15,43 | 15,43 | 15,43 | 3.927.500 |
| 29 apr 2024 | 15,75 | 15,76 | 15,42 | 15,56 | 15,56 | 5.131.200 |
| 26 apr 2024 | 15,54 | 16,03 | 15,54 | 15,89 | 15,89 | 14.825.500 |
| 25 apr 2024 | 12,86 | 13,15 | 12,70 | 13,06 | 13,06 | 918.100 |
| 24 apr 2024 | 12,87 | 12,89 | 12,53 | 12,85 | 12,85 | 670.900 |
| 23 apr 2024 | 12,50 | 13,08 | 12,46 | 12,97 | 12,97 | 726.100 |
| 22 apr 2024 | 12,71 | 12,82 | 12,50 | 12,58 | 12,58 | 729.400 |
| 19 apr 2024 | 12,59 | 12,88 | 12,46 | 12,82 | 12,82 | 897.900 |
| 18 apr 2024 | 12,62 | 12,87 | 12,51 | 12,68 | 12,68 | 705.700 |
| 17 apr 2024 | 12,79 | 12,95 | 12,49 | 12,55 | 12,55 | 561.200 |
| 16 apr 2024 | 12,93 | 12,93 | 12,49 | 12,77 | 12,77 | 581.100 |
| 15 apr 2024 | 12,96 | 13,34 | 12,96 | 13,06 | 13,06 | 925.200 |
| 12 apr 2024 | 13,46 | 13,58 | 12,83 | 12,90 | 12,90 | 651.400 |
| 11 apr 2024 | 13,50 | 13,50 | 13,12 | 13,33 | 13,33 | 556.700 |
| 10 apr 2024 | 13,13 | 13,56 | 13,05 | 13,49 | 13,49 | 739.000 |
| 09 apr 2024 | 13,32 | 13,44 | 13,22 | 13,27 | 13,27 | 657.100 |
| 08 apr 2024 | 13,25 | 13,36 | 13,14 | 13,26 | 13,26 | 587.100 |
| 05 apr 2024 | 13,20 | 13,38 | 13,05 | 13,18 | 13,18 | 609.300 |
| 04 apr 2024 | 13,59 | 13,60 | 13,21 | 13,23 | 13,23 | 818.900 |
| 03 apr 2024 | 12,75 | 14,03 | 12,75 | 13,63 | 13,63 | 2.362.400 |
| 02 apr 2024 | 12,52 | 12,73 | 12,42 | 12,68 | 12,68 | 875.500 |
| 01 apr 2024 | 12,51 | 12,51 | 12,27 | 12,44 | 12,44 | 417.200 |
| 28 mar 2024 | 12,38 | 12,53 | 12,38 | 12,41 | 12,41 | 470.300 |
| 27 mar 2024 | 12,28 | 12,41 | 12,16 | 12,26 | 12,26 | 548.300 |
| 26 mar 2024 | 12,59 | 12,59 | 12,26 | 12,26 | 12,26 | 676.900 |
| 25 mar 2024 | 12,64 | 12,77 | 12,43 | 12,53 | 12,53 | 654.000 |
| 22 mar 2024 | 12,78 | 12,87 | 12,56 | 12,58 | 12,58 | 434.000 |
| 21 mar 2024 | 12,93 | 13,04 | 12,78 | 12,82 | 12,82 | 739.300 |
| 20 mar 2024 | 12,86 | 12,96 | 12,46 | 12,92 | 12,92 | 1.155.000 |
| 19 mar 2024 | 12,73 | 13,02 | 12,71 | 12,90 | 12,90 | 648.600 |
| 18 mar 2024 | 12,63 | 12,89 | 12,49 | 12,73 | 12,73 | 927.500 |
| 15 mar 2024 | 12,16 | 12,62 | 12,16 | 12,59 | 12,59 | 3.632.400 |
| 14 mar 2024 | 12,20 | 12,29 | 12,02 | 12,17 | 12,17 | 966.300 |
| 13 mar 2024 | 12,05 | 12,34 | 11,99 | 12,24 | 12,24 | 1.076.000 |
| 12 mar 2024 | 11,94 | 12,03 | 11,76 | 11,96 | 11,96 | 734.100 |
| 11 mar 2024 | 11,74 | 12,01 | 11,66 | 11,98 | 11,98 | 918.300 |
| 08 mar 2024 | 11,72 | 11,94 | 11,54 | 11,76 | 11,76 | 791.300 |
| 07 mar 2024 | 11,29 | 11,63 | 11,29 | 11,50 | 11,50 | 537.900 |
| 06 mar 2024 | 11,58 | 11,61 | 11,21 | 11,29 | 11,29 | 815.700 |
| 05 mar 2024 | 11,34 | 11,55 | 11,18 | 11,40 | 11,40 | 1.148.600 |
| 04 mar 2024 | 11,66 | 11,74 | 11,38 | 11,38 | 11,38 | 1.075.500 |
| 01 mar 2024 | 11,61 | 11,92 | 11,55 | 11,66 | 11,66 | 903.200 |
| 29 feb 2024 | 11,60 | 11,89 | 11,47 | 11,50 | 11,50 | 1.225.900 |
| 28 feb 2024 | 11,75 | 11,75 | 11,24 | 11,44 | 11,44 | 1.852.200 |
| 27 feb 2024 | 11,00 | 11,88 | 10,66 | 11,80 | 11,80 | 2.022.100 |
| 26 feb 2024 | 10,68 | 10,72 | 10,48 | 10,70 | 10,70 | 766.600 |
| 23 feb 2024 | 10,44 | 10,71 | 10,32 | 10,68 | 10,68 | 738.200 |
| 22 feb 2024 | 10,72 | 10,79 | 10,52 | 10,55 | 10,55 | 623.500 |
| 21 feb 2024 | 10,69 | 10,91 | 10,57 | 10,80 | 10,80 | 463.400 |
| 20 feb 2024 | 10,73 | 10,85 | 10,56 | 10,70 | 10,70 | 434.800 |
| 16 feb 2024 | 10,87 | 10,92 | 10,64 | 10,78 | 10,78 | 490.900 |
| 15 feb 2024 | 10,35 | 10,90 | 10,35 | 10,88 | 10,88 | 687.500 |
| 14 feb 2024 | 10,42 | 10,47 | 10,21 | 10,33 | 10,33 | 485.300 |
| 13 feb 2024 | 10,49 | 10,66 | 10,23 | 10,31 | 10,31 | 747.600 |
| 12 feb 2024 | 10,35 | 10,65 | 10,35 | 10,56 | 10,56 | 694.600 |
| 09 feb 2024 | 10,42 | 10,46 | 10,26 | 10,33 | 10,33 | 606.800 |
| 08 feb 2024 | 10,21 | 10,51 | 10,20 | 10,46 | 10,46 | 541.100 |
| 07 feb 2024 | 10,38 | 10,46 | 10,17 | 10,24 | 10,24 | 621.500 |
| 06 feb 2024 | 10,15 | 10,38 | 10,09 | 10,35 | 10,35 | 682.800 |
| 05 feb 2024 | 10,27 | 10,32 | 10,09 | 10,15 | 10,15 | 485.200 |
| 02 feb 2024 | 10,58 | 10,77 | 10,37 | 10,38 | 10,38 | 748.500 |
| 01 feb 2024 | 10,82 | 10,89 | 10,58 | 10,68 | 10,68 | 756.100 |
| 31 gen 2024 | 11,02 | 11,02 | 10,68 | 10,72 | 10,72 | 791.300 |
| 30 gen 2024 | 10,65 | 11,08 | 10,54 | 10,99 | 10,99 | 736.000 |
| 29 gen 2024 | 10,95 | 10,95 | 10,81 | 10,90 | 10,90 | 606.600 |
| 26 gen 2024 | 10,90 | 11,14 | 10,80 | 11,01 | 11,01 | 704.300 |
| 25 gen 2024 | 10,79 | 10,86 | 10,52 | 10,85 | 10,85 | 1.039.000 |
| 24 gen 2024 | 10,58 | 10,75 | 10,46 | 10,66 | 10,66 | 822.900 |
| 23 gen 2024 | 10,51 | 10,62 | 10,40 | 10,45 | 10,45 | 921.300 |
| 22 gen 2024 | 10,43 | 10,58 | 10,31 | 10,47 | 10,47 | 771.900 |
| 19 gen 2024 | 10,52 | 10,52 | 10,29 | 10,39 | 10,39 | 742.400 |
| 18 gen 2024 | 10,46 | 10,48 | 10,26 | 10,45 | 10,45 | 568.800 |
| 17 gen 2024 | 10,31 | 10,42 | 10,18 | 10,40 | 10,40 | 985.300 |
| 16 gen 2024 | 10,65 | 10,71 | 10,47 | 10,48 | 10,48 | 660.700 |
| 12 gen 2024 | 10,89 | 10,94 | 10,69 | 10,73 | 10,73 | 605.300 |
| 11 gen 2024 | 10,72 | 10,75 | 10,52 | 10,63 | 10,63 | 784.600 |
| 10 gen 2024 | 10,63 | 10,74 | 10,49 | 10,67 | 10,67 | 773.200 |
| 09 gen 2024 | 10,89 | 10,89 | 10,53 | 10,70 | 10,70 | 1.258.700 |
| 08 gen 2024 | 11,02 | 11,08 | 10,72 | 10,95 | 10,95 | 1.468.600 |
| 05 gen 2024 | 11,13 | 11,31 | 11,10 | 11,30 | 11,30 | 758.900 |
| 04 gen 2024 | 11,05 | 11,23 | 10,99 | 11,12 | 11,12 | 1.034.500 |
| 03 gen 2024 | 11,01 | 11,25 | 10,83 | 10,99 | 10,99 | 937.900 |
| 02 gen 2024 | 11,38 | 11,45 | 11,06 | 11,07 | 11,07 | 611.300 |
| 29 dic 2023 | 11,41 | 11,50 | 11,29 | 11,31 | 11,31 | 557.900 |
| 28 dic 2023 | 11,47 | 11,61 | 11,36 | 11,40 | 11,40 | 444.100 |
| 27 dic 2023 | 11,54 | 11,67 | 11,47 | 11,49 | 11,49 | 366.200 |
| 26 dic 2023 | 11,40 | 11,60 | 11,27 | 11,57 | 11,57 | 416.200 |
| 22 dic 2023 | 11,37 | 11,59 | 11,27 | 11,33 | 11,33 | 767.100 |
| 21 dic 2023 | 11,26 | 11,39 | 11,17 | 11,25 | 11,25 | 623.500 |
| 20 dic 2023 | 11,45 | 11,67 | 11,19 | 11,22 | 11,22 | 725.300 |
| 19 dic 2023 | 11,31 | 11,48 | 11,31 | 11,44 | 11,44 | 759.200 |
| 18 dic 2023 | 11,45 | 11,61 | 11,17 | 11,18 | 11,18 | 1.335.200 |
| 15 dic 2023 | 11,54 | 11,58 | 11,28 | 11,37 | 11,37 | 4.493.800 |
| 14 dic 2023 | 11,55 | 11,82 | 11,40 | 11,49 | 11,49 | 957.500 |
| 13 dic 2023 | 10,95 | 11,34 | 10,86 | 11,32 | 11,32 | 1.032.500 |
| 12 dic 2023 | 10,90 | 11,10 | 10,77 | 10,91 | 10,91 | 1.005.300 |
| 11 dic 2023 | 11,11 | 11,32 | 10,93 | 10,98 | 10,98 | 769.800 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.