Italia markets closed

Sprout Social, Inc. (SPT)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,43-0,22 (-0,67%)
In data: 11:42AM EDT. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202432,6433,2131,9032,4332,43218.971
31 mag 202432,6432,7331,8832,6532,651.160.800
30 mag 202432,6533,0032,2332,5332,53631.800
29 mag 202432,4133,4532,2632,7932,79787.500
28 mag 202432,6233,7131,9833,0533,05768.100
24 mag 202431,8232,6131,4532,5732,57848.900
23 mag 202432,3132,8131,6731,9231,92887.800
22 mag 202431,3232,4531,0532,0732,07962.100
21 mag 202429,1331,1029,0531,0531,052.360.000
20 mag 202430,0834,4529,6931,8131,813.930.300
17 mag 202429,9530,0129,0829,9329,93783.900
16 mag 202429,4830,3928,8429,7829,78888.900
15 mag 202430,0130,1228,9329,4729,471.123.500
14 mag 202428,4730,3728,0929,3829,381.658.300
13 mag 202428,4828,8727,8028,1528,151.612.200
10 mag 202428,5329,2427,5728,2128,211.612.400
09 mag 202427,0028,5626,4428,4928,493.013.100
08 mag 202426,7426,9925,6826,9026,903.063.100
07 mag 202428,4928,5726,8827,0927,092.764.400
06 mag 202428,9530,2027,7528,2828,283.160.200
03 mag 202433,9934,5027,8528,8228,8213.470.200
02 mag 202450,9951,0847,9048,1548,151.392.400
01 mag 202450,4451,7248,7149,9149,91760.000
30 apr 202451,5751,8650,3450,4550,45902.800
29 apr 202451,6752,4951,3952,0352,03608.100
26 apr 202451,9452,9651,1851,3951,39383.200
25 apr 202450,9752,0650,1151,3651,36432.700
24 apr 202452,2552,8051,4952,4852,48368.000
23 apr 202451,0453,9651,0452,1252,12716.900
22 apr 202451,5652,2050,7851,2951,29752.300
19 apr 202452,5652,7550,3050,9850,98574.900
18 apr 202452,6054,4051,8352,7452,74814.700
17 apr 202452,6253,5052,0252,1652,16831.400
16 apr 202453,1653,3650,7152,9552,952.035.000
15 apr 202456,4956,5854,6055,1155,11541.900
12 apr 202455,5456,5855,4856,2756,27522.600
11 apr 202456,1656,7355,0156,3456,34296.900
10 apr 202455,5056,6255,0655,8455,84344.300
09 apr 202457,8059,0457,1458,3058,30429.000
08 apr 202456,1257,6055,4757,2057,20464.500
05 apr 202455,7856,8555,5455,9055,90423.900
04 apr 202457,1258,1155,8056,0256,02442.000
03 apr 202455,6956,7155,6356,0156,01372.900
02 apr 202456,7957,2256,0056,6256,62320.000
01 apr 202459,6159,8557,5758,6058,60470.300
28 mar 202459,7961,3458,9459,7159,71444.300
27 mar 202460,6862,3459,3960,0760,07655.400
26 mar 202460,4760,7958,5059,6559,65503.500
25 mar 202460,5560,8559,0159,4559,45307.000
22 mar 202459,4061,0559,1560,3060,30418.500
21 mar 202458,7860,9958,6959,6659,66553.600
20 mar 202455,4457,7755,1157,3357,33452.700
19 mar 202455,3356,7555,2155,6155,61514.300
18 mar 202456,7357,1055,5156,6256,62514.500
15 mar 202456,0056,8354,6456,3856,381.037.600
14 mar 202456,8057,1655,2556,3656,36676.600
13 mar 202455,6956,4254,6456,3556,351.136.700
12 mar 202458,3658,3655,8556,1956,19530.400
11 mar 202457,6658,6957,2757,9357,93336.100
08 mar 202460,0661,3258,6958,7458,74315.800
07 mar 202459,5859,9857,5558,9658,96548.700
06 mar 202459,4060,1258,1359,1059,10422.400
05 mar 202462,5262,7457,8358,4758,47830.100
04 mar 202464,3664,9162,7364,0864,08489.400
01 mar 202461,8764,2561,4163,9563,95452.500
29 feb 202461,7363,1761,2961,8261,82651.900
28 feb 202461,8162,4060,4160,4460,44508.100
27 feb 202461,5763,0061,0662,5762,57488.500
26 feb 202463,7765,3259,5660,6460,641.094.800
23 feb 202464,7565,5363,2563,8363,83496.600
22 feb 202462,3864,9161,2064,6564,65839.600
21 feb 202462,0067,3358,0061,2761,272.489.400
20 feb 202463,3664,8462,9464,4864,481.498.900
16 feb 202464,3765,4063,1364,6564,65469.500
15 feb 202465,2565,8663,1464,9164,91383.600
14 feb 202463,7264,5262,4364,2864,28331.000
13 feb 202461,9864,1460,7062,7262,72672.100
12 feb 202466,1268,4165,0365,6265,62781.700
09 feb 202464,4566,8664,0765,9965,99661.300
08 feb 202460,1563,4160,0063,1063,10432.600
07 feb 202460,8461,5859,3860,7460,74293.300
06 feb 202459,2760,3757,8059,6559,65470.200
05 feb 202461,1861,1858,7159,3059,30652.400
02 feb 202461,2562,5760,6261,8461,84407.500
01 feb 202462,1962,6860,4662,0062,00561.800
31 gen 202463,6064,3761,0361,3361,33479.100
30 gen 202465,9965,9963,7664,3564,35300.200
29 gen 202463,8066,3463,3266,1466,14366.200
26 gen 202465,5866,4263,5163,7363,73493.100
25 gen 202464,8765,2963,6165,0065,00396.500
24 gen 202465,8565,8563,1963,8063,80427.400
23 gen 202464,7865,4063,3864,6464,64486.200
22 gen 202461,8864,9061,7463,6463,64594.800
19 gen 202461,1261,3058,8960,6660,66603.500
18 gen 202460,8761,4758,4960,0760,07385.300
17 gen 202460,5660,6058,6759,9959,99616.400
16 gen 202458,5361,6658,0961,5861,58512.200
12 gen 202460,2761,0359,3959,7359,73462.600
11 gen 202460,9061,2457,7958,6858,68552.400
10 gen 202458,6460,8258,5260,7060,70676.500
*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...