Italia markets closed

Steel Dynamics, Inc. (STLD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
120,69-0,73 (-0,60%)
Alla chiusura: 04:00PM EDT
120,03 -0,66 (-0,55%)
Dopo ore: 05:44PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024118,98121,61118,36120,69120,691.211.200
13 giu 2024120,79121,87119,06121,42121,42985.200
12 giu 2024123,15123,52120,36120,78120,781.110.100
11 giu 2024122,61122,61120,05121,53121,531.436.200
10 giu 2024125,01125,20122,36123,67123,671.518.100
07 giu 2024126,80127,72124,66125,52125,521.308.500
06 giu 2024126,72128,46126,38128,35128,351.066.400
05 giu 2024126,64128,55126,42127,16127,161.254.000
04 giu 2024130,83130,95127,11127,24127,241.032.600
03 giu 2024134,00134,56131,49132,61132,61743.400
31 mag 2024133,75133,93131,18133,87133,872.501.300
30 mag 2024131,16134,52131,00133,50133,50787.800
29 mag 2024133,06135,92131,44131,73131,73928.100
28 mag 2024133,69135,49132,75134,28134,281.403.100
24 mag 2024134,31134,49132,38133,34133,34628.900
23 mag 2024133,47134,01132,50133,57133,571.174.100
22 mag 2024132,54133,74131,44132,73132,73984.000
21 mag 2024133,26134,49132,18134,35134,35772.400
20 mag 2024134,22134,69131,18133,08133,081.123.700
17 mag 2024135,40135,40133,58133,93133,93831.900
16 mag 2024136,82137,21134,81134,95134,951.027.300
15 mag 2024135,57137,79135,45136,93136,931.146.700
14 mag 2024135,15136,37134,80135,07135,07600.700
13 mag 2024135,52135,97134,48134,85134,85977.100
10 mag 2024135,11135,56133,54135,18135,18792.400
09 mag 2024131,36135,20131,10134,84134,84883.800
08 mag 2024132,05132,62130,77130,82130,821.147.900
07 mag 2024132,60133,48131,76132,71132,711.054.500
06 mag 2024136,16137,06130,31132,60132,601.818.300
03 mag 2024131,79135,81131,79135,47135,471.220.700
02 mag 2024130,27131,19128,89130,79130,791.149.600
01 mag 2024131,32132,78128,90129,65129,65940.800
30 apr 2024133,48133,50129,33130,12130,121.378.600
29 apr 2024134,10135,19133,29135,07135,07975.300
26 apr 2024133,00136,28133,00134,04134,041.054.000
25 apr 2024129,16133,20127,05133,03133,031.447.800
24 apr 2024141,06144,91128,75129,92129,922.557.000
23 apr 2024133,53135,78130,76134,16134,162.123.800
22 apr 2024136,93138,64135,41137,30137,30822.600
19 apr 2024136,48137,98135,65136,90136,90983.200
18 apr 2024140,00140,00135,26136,07136,071.332.800
17 apr 2024142,18142,18138,70138,93138,93997.300
16 apr 2024139,61140,23137,46139,77139,771.020.100
15 apr 2024142,29143,04140,75140,97140,97975.800
12 apr 2024144,29145,31140,00140,63140,631.278.200
11 apr 2024144,53145,62142,50144,23144,231.024.400
10 apr 2024145,04146,03143,51144,65144,651.133.900
09 apr 2024148,88149,62144,51146,73146,73823.000
08 apr 2024147,92148,88146,14147,85147,85619.700
05 apr 2024146,15147,66145,63147,27147,27638.500
04 apr 2024148,60149,78146,07146,71146,71768.000
03 apr 2024147,76150,50147,37147,73147,73902.800
02 apr 2024149,01149,34145,98147,90147,90917.300
01 apr 2024149,00151,34148,05149,26149,26873.800
28 mar 2024147,39148,74146,63148,23148,23956.800
27 mar 2024146,22147,14144,81146,99146,99992.200
27 mar 20240.46 Dividendo
26 mar 2024144,60145,82144,17144,83144,371.063.700
25 mar 2024145,52148,34144,06144,15143,69985.300
22 mar 2024143,15145,48143,15144,01143,55767.200
21 mar 2024143,80144,41141,26143,86143,40961.700
20 mar 2024141,18143,41140,30142,72142,27991.000
19 mar 2024140,00141,26139,73140,88140,431.229.500
18 mar 2024138,46140,35137,73139,97139,531.110.400
15 mar 2024132,30138,95131,62137,90137,463.864.100
14 mar 2024133,95135,20131,05132,16131,74967.600
13 mar 2024131,66134,54131,60133,95133,521.155.400
12 mar 2024131,05131,54128,00131,34130,921.091.600
11 mar 2024130,25130,42127,23129,92129,51810.100
08 mar 2024132,89135,24131,22131,48131,06873.200
07 mar 2024130,92133,32130,92132,41131,99703.600
06 mar 2024131,06132,29129,69129,96129,55897.600
05 mar 2024129,15130,45127,14128,50128,091.120.500
04 mar 2024133,47134,86128,53130,24129,831.349.300
01 mar 2024134,28137,70132,36133,71133,291.508.200
29 feb 2024133,13134,37132,06133,82133,392.134.800
28 feb 2024131,61133,16130,82132,49132,071.174.600
27 feb 2024130,86133,65130,77132,97132,551.222.600
26 feb 2024127,60131,22127,02131,07130,65998.300
23 feb 2024125,52127,82124,55127,01126,61752.700
22 feb 2024121,92125,05121,92124,78124,38797.600
21 feb 2024121,79122,46120,66122,05121,66851.400
20 feb 2024121,74123,63120,95122,61122,221.014.200
16 feb 2024124,47126,00123,22123,34122,95895.900
15 feb 2024120,04124,35120,04124,11123,721.319.200
14 feb 2024118,99120,97118,17119,74119,36906.500
13 feb 2024121,61122,15117,43118,37117,991.245.700
12 feb 2024125,25126,15123,60123,81123,42973.100
09 feb 2024125,00125,66124,21124,99124,591.153.400
08 feb 2024124,65125,75123,54124,84124,44846.900
07 feb 2024120,22125,48120,15124,56124,161.466.500
06 feb 2024121,67122,32120,03120,17119,791.187.200
05 feb 2024118,81121,84118,11121,49121,101.277.300
02 feb 2024119,38121,28118,95120,16119,781.210.000
01 feb 2024121,93122,85118,57119,79119,411.470.100
31 gen 2024122,67122,88120,41120,69120,311.657.000
30 gen 2024115,79122,88115,76122,45122,061.620.300
29 gen 2024115,57116,93112,84116,86116,491.736.000
26 gen 2024116,37117,93115,34116,00115,63996.100
25 gen 2024117,38118,15114,76115,90115,531.268.000
*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...