Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0757 -0,0016 (-0,15%) Bitcoin EUR
58.474,71 -577,96 (-0,98%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
Superior Industries International, Inc. (SUP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 3,6800 | 3,7500 | 3,6300 | 3,6300 | 3,6300 | 61.082 |
| 06 mag 2024 | 3,7500 | 3,7800 | 3,6300 | 3,6800 | 3,6800 | 74.100 |
| 03 mag 2024 | 4,1300 | 4,1400 | 3,6700 | 3,7100 | 3,7100 | 62.000 |
| 02 mag 2024 | 3,5700 | 4,1600 | 3,5200 | 3,9600 | 3,9600 | 129.600 |
| 01 mag 2024 | 3,7100 | 3,7300 | 3,6500 | 3,7300 | 3,7300 | 57.200 |
| 30 apr 2024 | 3,9900 | 3,9900 | 3,6100 | 3,7400 | 3,7400 | 153.800 |
| 29 apr 2024 | 4,0600 | 4,1400 | 3,9600 | 3,9900 | 3,9900 | 44.700 |
| 26 apr 2024 | 3,6800 | 4,0400 | 3,6100 | 4,0200 | 4,0200 | 67.000 |
| 25 apr 2024 | 3,7500 | 3,7600 | 3,6000 | 3,7000 | 3,7000 | 25.000 |
| 24 apr 2024 | 3,8900 | 3,9300 | 3,7100 | 3,7600 | 3,7600 | 25.700 |
| 23 apr 2024 | 3,8300 | 3,9400 | 3,8000 | 3,8800 | 3,8800 | 105.300 |
| 22 apr 2024 | 3,7900 | 3,7900 | 3,6400 | 3,7500 | 3,7500 | 66.800 |
| 19 apr 2024 | 4,0600 | 4,0600 | 3,6800 | 3,8100 | 3,8100 | 107.500 |
| 18 apr 2024 | 3,7900 | 4,0300 | 3,6400 | 3,9800 | 3,9800 | 62.900 |
| 17 apr 2024 | 3,6000 | 3,8200 | 3,5900 | 3,7000 | 3,7000 | 52.900 |
| 16 apr 2024 | 3,6400 | 3,7000 | 3,5400 | 3,6400 | 3,6400 | 65.900 |
| 15 apr 2024 | 3,7300 | 3,7700 | 3,5200 | 3,6200 | 3,6200 | 82.000 |
| 12 apr 2024 | 4,0000 | 4,0000 | 3,6800 | 3,8100 | 3,8100 | 66.300 |
| 11 apr 2024 | 3,9900 | 4,0200 | 3,8600 | 3,9800 | 3,9800 | 38.100 |
| 10 apr 2024 | 4,1200 | 4,2400 | 3,8300 | 3,9400 | 3,9400 | 143.000 |
| 09 apr 2024 | 4,2600 | 4,5700 | 4,0500 | 4,2700 | 4,2700 | 185.500 |
| 08 apr 2024 | 3,6000 | 4,3000 | 3,5900 | 4,2600 | 4,2600 | 458.500 |
| 05 apr 2024 | 3,3200 | 3,5600 | 3,2700 | 3,5500 | 3,5500 | 195.100 |
| 04 apr 2024 | 3,2600 | 3,3800 | 3,2300 | 3,2800 | 3,2800 | 105.900 |
| 03 apr 2024 | 3,0400 | 3,2500 | 3,0200 | 3,2200 | 3,2200 | 545.300 |
| 02 apr 2024 | 2,9000 | 3,0100 | 2,8200 | 3,0000 | 3,0000 | 152.600 |
| 01 apr 2024 | 2,8800 | 2,9800 | 2,8700 | 2,9200 | 2,9200 | 62.700 |
| 28 mar 2024 | 2,9100 | 2,9800 | 2,8800 | 2,9000 | 2,9000 | 51.100 |
| 27 mar 2024 | 2,8800 | 2,9200 | 2,7600 | 2,9100 | 2,9100 | 66.600 |
| 26 mar 2024 | 2,8400 | 2,8800 | 2,8000 | 2,8500 | 2,8500 | 56.900 |
| 25 mar 2024 | 2,8000 | 2,9400 | 2,8000 | 2,8400 | 2,8400 | 92.800 |
| 22 mar 2024 | 2,8300 | 2,8800 | 2,8000 | 2,8400 | 2,8400 | 51.600 |
| 21 mar 2024 | 2,9800 | 3,0000 | 2,8800 | 2,8800 | 2,8800 | 83.300 |
| 20 mar 2024 | 2,8400 | 2,9600 | 2,8400 | 2,9400 | 2,9400 | 99.600 |
| 19 mar 2024 | 2,8000 | 2,9000 | 2,7800 | 2,8600 | 2,8600 | 35.100 |
| 18 mar 2024 | 2,8600 | 2,9400 | 2,8000 | 2,8000 | 2,8000 | 29.500 |
| 15 mar 2024 | 2,8500 | 2,9400 | 2,8000 | 2,8100 | 2,8100 | 83.000 |
| 14 mar 2024 | 2,9700 | 2,9800 | 2,8600 | 2,8700 | 2,8700 | 113.800 |
| 13 mar 2024 | 2,8900 | 2,9800 | 2,8400 | 2,9400 | 2,9400 | 60.200 |
| 12 mar 2024 | 2,9300 | 2,9300 | 2,8400 | 2,8500 | 2,8500 | 78.300 |
| 11 mar 2024 | 3,0000 | 3,0400 | 2,8500 | 2,8900 | 2,8900 | 103.000 |
| 08 mar 2024 | 3,0500 | 3,1200 | 2,9800 | 3,0100 | 3,0100 | 157.700 |
| 07 mar 2024 | 2,9600 | 3,2400 | 2,8200 | 3,1100 | 3,1100 | 266.500 |
| 06 mar 2024 | 3,2600 | 3,2900 | 3,1700 | 3,1700 | 3,1700 | 53.700 |
| 05 mar 2024 | 3,4100 | 3,4500 | 3,2400 | 3,2900 | 3,2900 | 56.700 |
| 04 mar 2024 | 3,4300 | 3,4700 | 3,3600 | 3,3800 | 3,3800 | 72.900 |
| 01 mar 2024 | 3,5500 | 3,5500 | 3,4100 | 3,4700 | 3,4700 | 57.700 |
| 29 feb 2024 | 3,3700 | 3,5500 | 3,3700 | 3,5500 | 3,5500 | 105.700 |
| 28 feb 2024 | 3,3500 | 3,4200 | 3,3500 | 3,3900 | 3,3900 | 51.900 |
| 27 feb 2024 | 3,4300 | 3,4600 | 3,3600 | 3,3700 | 3,3700 | 80.500 |
| 26 feb 2024 | 3,3400 | 3,5200 | 3,3100 | 3,4600 | 3,4600 | 112.400 |
| 23 feb 2024 | 3,2500 | 3,4100 | 3,2500 | 3,3400 | 3,3400 | 42.000 |
| 22 feb 2024 | 3,2400 | 3,3700 | 3,2400 | 3,2900 | 3,2900 | 65.300 |
| 21 feb 2024 | 3,2200 | 3,2800 | 3,2200 | 3,2400 | 3,2400 | 29.500 |
| 20 feb 2024 | 3,2800 | 3,4400 | 3,2200 | 3,2400 | 3,2400 | 50.600 |
| 16 feb 2024 | 3,3300 | 3,5500 | 3,3100 | 3,3500 | 3,3500 | 44.200 |
| 15 feb 2024 | 3,3400 | 3,4000 | 3,2400 | 3,3400 | 3,3400 | 76.700 |
| 14 feb 2024 | 3,2900 | 3,3600 | 3,2900 | 3,3600 | 3,3600 | 13.300 |
| 13 feb 2024 | 3,2500 | 3,3000 | 3,2200 | 3,2400 | 3,2400 | 36.500 |
| 12 feb 2024 | 3,2300 | 3,3800 | 3,2300 | 3,3300 | 3,3300 | 40.900 |
| 09 feb 2024 | 3,1600 | 3,2500 | 3,1600 | 3,2400 | 3,2400 | 16.400 |
| 08 feb 2024 | 3,1900 | 3,2700 | 3,1000 | 3,1900 | 3,1900 | 51.600 |
| 07 feb 2024 | 3,2500 | 3,2600 | 3,1200 | 3,1500 | 3,1500 | 41.600 |
| 06 feb 2024 | 3,2400 | 3,3100 | 3,2200 | 3,3000 | 3,3000 | 18.500 |
| 05 feb 2024 | 3,4000 | 3,4000 | 3,2200 | 3,2800 | 3,2800 | 20.900 |
| 02 feb 2024 | 3,3700 | 3,4500 | 3,3300 | 3,4200 | 3,4200 | 35.000 |
| 01 feb 2024 | 3,5300 | 3,6000 | 3,1600 | 3,3900 | 3,3900 | 189.400 |
| 31 gen 2024 | 3,3500 | 3,5300 | 3,3400 | 3,4600 | 3,4600 | 35.700 |
| 30 gen 2024 | 3,2300 | 3,4100 | 3,1500 | 3,4000 | 3,4000 | 37.000 |
| 29 gen 2024 | 3,4000 | 3,4000 | 3,2400 | 3,2900 | 3,2900 | 24.900 |
| 26 gen 2024 | 3,1000 | 3,3400 | 3,1000 | 3,3400 | 3,3400 | 77.300 |
| 25 gen 2024 | 3,0500 | 3,1100 | 3,0000 | 3,0300 | 3,0300 | 23.400 |
| 24 gen 2024 | 3,0700 | 3,1000 | 3,0000 | 3,0300 | 3,0300 | 68.800 |
| 23 gen 2024 | 3,2200 | 3,2200 | 3,0700 | 3,0700 | 3,0700 | 27.600 |
| 22 gen 2024 | 3,1900 | 3,2500 | 3,1700 | 3,1800 | 3,1800 | 22.800 |
| 19 gen 2024 | 3,1000 | 3,2000 | 3,1000 | 3,1800 | 3,1800 | 19.200 |
| 18 gen 2024 | 3,2200 | 3,2300 | 3,1000 | 3,1100 | 3,1100 | 28.300 |
| 17 gen 2024 | 3,3900 | 3,3900 | 3,1600 | 3,2400 | 3,2400 | 41.700 |
| 16 gen 2024 | 3,4400 | 3,6100 | 3,3500 | 3,3900 | 3,3900 | 99.300 |
| 12 gen 2024 | 3,2500 | 3,4700 | 3,2500 | 3,4400 | 3,4400 | 102.700 |
| 11 gen 2024 | 3,2000 | 3,2600 | 3,1200 | 3,2400 | 3,2400 | 48.900 |
| 10 gen 2024 | 3,1200 | 3,2900 | 3,0000 | 3,1800 | 3,1800 | 134.700 |
| 09 gen 2024 | 3,0900 | 3,1300 | 3,0400 | 3,1100 | 3,1100 | 43.800 |
| 08 gen 2024 | 3,0500 | 3,1200 | 3,0100 | 3,1000 | 3,1000 | 19.900 |
| 05 gen 2024 | 2,9600 | 3,0500 | 2,9400 | 3,0200 | 3,0200 | 32.600 |
| 04 gen 2024 | 2,9600 | 3,0300 | 2,8600 | 2,9300 | 2,9300 | 54.500 |
| 03 gen 2024 | 3,1900 | 3,1900 | 2,9600 | 3,0000 | 3,0000 | 52.200 |
| 02 gen 2024 | 3,2200 | 3,2800 | 3,1800 | 3,2000 | 3,2000 | 44.600 |
| 29 dic 2023 | 2,9600 | 3,2700 | 2,9500 | 3,2000 | 3,2000 | 238.700 |
| 28 dic 2023 | 2,9600 | 2,9900 | 2,9400 | 2,9800 | 2,9800 | 161.800 |
| 27 dic 2023 | 3,0800 | 3,0900 | 2,9900 | 3,0200 | 3,0200 | 74.800 |
| 26 dic 2023 | 2,9600 | 3,0800 | 2,9600 | 3,0300 | 3,0300 | 66.500 |
| 22 dic 2023 | 3,0000 | 3,0000 | 2,9200 | 2,9800 | 2,9800 | 53.000 |
| 21 dic 2023 | 2,9100 | 3,0100 | 2,8700 | 3,0000 | 3,0000 | 91.800 |
| 20 dic 2023 | 2,8700 | 3,0400 | 2,8700 | 2,9000 | 2,9000 | 50.400 |
| 19 dic 2023 | 3,0300 | 3,0300 | 2,8600 | 2,9400 | 2,9400 | 123.500 |
| 18 dic 2023 | 3,0600 | 3,1800 | 2,9600 | 2,9700 | 2,9700 | 28.300 |
| 15 dic 2023 | 3,0900 | 3,1200 | 3,0500 | 3,0500 | 3,0500 | 38.700 |
| 14 dic 2023 | 3,1200 | 3,1500 | 3,0600 | 3,1300 | 3,1300 | 27.700 |
| 13 dic 2023 | 3,0500 | 3,1100 | 2,9000 | 3,0600 | 3,0600 | 58.600 |
| *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.