Italia markets open in 1 hour 19 minutes

The York Water Company (YORW)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,04+0,91 (+2,52%)
Alla chiusura: 04:00PM EDT
37,10 +0,06 (+0,16%)
Dopo ore: 05:10PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202436,1637,1336,1637,0437,0455.400
30 mag 202436,0036,2335,8836,1336,1333.200
29 mag 202436,0236,0235,5935,6335,6342.100
28 mag 202436,3236,6136,0736,2836,2857.300
24 mag 202436,5736,5736,0436,3236,3232.200
23 mag 202437,6037,6036,3536,4736,4744.900
22 mag 202438,3538,5237,6737,6737,6743.200
21 mag 202438,0838,5137,9038,5138,5134.300
20 mag 202438,3538,3538,0238,0438,0437.600
17 mag 202438,6938,6938,2038,3838,3836.500
16 mag 202438,0938,6137,9838,5838,5853.600
15 mag 202438,6438,7838,3238,4538,4537.900
14 mag 202438,7139,0338,3338,4838,4841.100
13 mag 202438,4738,7338,1738,2838,2854.500
10 mag 202438,2838,5738,0438,4538,4543.700
09 mag 202437,3838,4137,3838,3438,3461.900
08 mag 202436,5337,4436,5337,3937,3943.400
07 mag 202436,9937,2436,7936,8736,8752.600
06 mag 202437,0737,0736,7136,7636,7636.100
03 mag 202437,0737,0736,6336,9036,9041.000
02 mag 202436,3536,7935,9836,7536,7555.600
01 mag 202435,6936,4435,6836,1036,1056.300
30 apr 202435,1435,6535,1235,5135,5153.800
29 apr 202435,3935,6635,3535,5235,5238.600
26 apr 202435,5835,5835,2735,3735,3735.400
25 apr 202435,3335,5635,1035,3735,3744.700
24 apr 202435,5035,7035,1235,5335,5339.400
23 apr 202435,4235,8935,3535,5535,5556.100
22 apr 202435,3235,4935,1035,4235,4265.600
19 apr 202434,2535,1334,2535,0735,0758.900
18 apr 202434,0034,4033,8834,2634,2662.500
17 apr 202433,5233,8333,3333,8033,8055.000
16 apr 202433,9033,9033,3233,3333,3354.600
15 apr 202434,1834,1833,7134,0134,0163.100
12 apr 202434,3134,5033,8034,0434,0473.000
11 apr 202434,7734,8434,3034,4734,4767.600
10 apr 202434,9734,9834,3134,5734,5794.400
09 apr 202435,1535,5035,0235,4135,4138.900
08 apr 202434,6635,1334,6635,0735,0744.900
05 apr 202435,0035,0234,4534,6534,6571.700
04 apr 202435,0935,2234,8935,1035,1052.300
03 apr 202435,3535,6734,8634,9234,9260.300
02 apr 202435,4135,8535,2735,2735,2760.100
01 apr 202436,5036,5735,4735,8035,8071.500
28 mar 202435,9036,4835,9036,2736,2764.700
27 mar 202435,4635,9735,4635,9735,9754.000
26 mar 202435,4135,5635,2235,3135,3139.800
25 mar 202435,5935,6635,3635,4035,4032.900
22 mar 202436,0936,3035,4335,4435,4444.300
21 mar 202435,6636,2035,6135,9035,90101.500
20 mar 202435,1835,6235,0535,4835,4848.800
19 mar 202435,2335,5835,1035,2635,2651.300
18 mar 202435,5035,7635,2235,2335,2354.200
15 mar 202435,5036,3135,4535,6635,66227.300
14 mar 202436,2236,2235,2935,6535,6576.700
13 mar 202435,8336,4635,7536,2136,2178.900
12 mar 202436,0136,0135,2135,5435,5463.000
11 mar 202435,3336,1435,3335,9835,9846.700
08 mar 202435,4035,5935,2435,4735,4739.200
07 mar 202435,4135,6735,0635,2335,2351.500
06 mar 202435,6835,6835,0835,2635,2667.400
05 mar 202435,6336,2035,0535,0535,05121.800
04 mar 202435,8535,9835,6035,7735,7777.900
01 mar 202435,4536,1234,9935,8735,8783.100
29 feb 202435,4135,6235,2335,4035,4085.400
28 feb 202435,1335,3034,8934,9634,9642.600
28 feb 20240.211 Dividendo
27 feb 202435,6535,8035,4035,4235,2140.000
26 feb 202435,5735,7634,9835,5535,3456.700
23 feb 202435,8335,8535,4135,6335,4245.400
22 feb 202436,2036,2035,4035,8635,6547.800
21 feb 202436,5336,8036,2736,3836,1678.800
20 feb 202436,3137,0936,3136,6236,4037.900
16 feb 202436,9236,9736,3336,6436,4243.400
15 feb 202435,9537,1035,9336,9836,7666.200
14 feb 202435,9136,3235,4635,8335,6241.100
13 feb 202436,6936,7035,4035,5535,3468.900
12 feb 202436,6537,4136,6037,2337,0150.400
09 feb 202436,0736,8235,8736,6136,3958.300
08 feb 202435,7136,1235,5436,1235,9035.200
07 feb 202435,7735,8735,5235,6435,4363.800
06 feb 202435,4036,0135,4035,8735,6649.100
05 feb 202435,8035,9435,4135,4935,2868.900
02 feb 202436,4736,4735,7636,0035,7954.600
01 feb 202436,0536,6235,9636,6136,3955.500
31 gen 202435,8836,6035,7035,8835,6774.600
30 gen 202436,0836,0835,5135,6635,4549.100
29 gen 202435,4436,0135,3436,0035,7964.200
26 gen 202435,8736,0735,4635,6135,4043.600
25 gen 202435,9035,9035,3035,6735,4647.400
24 gen 202436,4936,4935,4335,4535,2443.400
23 gen 202436,7937,1036,2336,3636,1435.200
22 gen 202436,0636,5835,9536,5636,3441.000
19 gen 202435,9635,9635,3635,8635,6547.800
18 gen 202435,9935,9935,3135,7335,5254.300
17 gen 202436,0236,4935,6135,9235,7158.100
16 gen 202436,9937,2336,3336,3636,1455.000
12 gen 202437,0137,2536,6236,8836,6645.400
11 gen 202437,5837,8836,2536,6536,43145.100
10 gen 202436,8837,9936,8037,7637,5486.500
*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...