Italia markets closed

Advance Auto Parts, Inc. (AAP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
85,09-0,23 (-0,27%)
Alla chiusura: 04:00PM EDT
85,60 +0,51 (+0,60%)
Dopo ore: 07:46PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202485,5486,3185,0385,0985,091.458.800
27 mar 202484,8885,9384,7785,3285,322.264.200
26 mar 202484,3585,1183,8784,2584,251.698.100
25 mar 202486,7187,3683,8784,2584,252.194.600
22 mar 202486,0886,5685,0285,7685,761.579.500
21 mar 202486,0888,5685,3786,4586,452.671.400
20 mar 202485,1785,3583,7584,8484,841.522.100
19 mar 202484,2085,3582,9783,8383,832.761.200
18 mar 202482,0784,4681,0084,1984,192.178.600
15 mar 202478,9281,8978,9281,7781,775.298.900
14 mar 202480,0180,1477,8179,5379,532.579.700
13 mar 202478,4180,9577,8779,9179,913.537.600
12 mar 202477,5080,2577,0078,4878,484.521.700
11 mar 202472,7776,0170,4575,7775,773.797.700
08 mar 202473,9175,1472,6373,0873,081.671.100
07 mar 202472,0473,9972,0473,6873,681.821.900
06 mar 202473,2573,3670,3071,9071,901.613.900
05 mar 202469,5472,7269,5272,6672,662.275.100
04 mar 202468,2869,9468,1169,6669,662.570.200
01 mar 202467,5669,5266,0869,2669,261.937.300
29 feb 202469,1269,9265,7167,5467,542.658.600
28 feb 202465,7369,4763,8366,4266,427.516.500
27 feb 202462,0364,8161,5664,7564,752.981.400
26 feb 202460,8863,0460,1960,3460,342.037.600
23 feb 202460,3262,0560,3261,1061,101.679.800
22 feb 202461,0761,8860,3060,6960,691.909.100
21 feb 202461,0862,2960,4361,1761,171.434.800
20 feb 202464,4365,0761,7561,8161,811.914.300
16 feb 202464,3766,6663,9464,4964,491.763.000
15 feb 202463,6864,8963,6864,6564,651.242.600
14 feb 202464,9165,0063,2564,2664,261.121.000
13 feb 202464,3265,0962,4464,4364,431.609.300
12 feb 202464,0066,4763,9366,0566,051.272.500
09 feb 202464,0164,5163,0663,3063,301.898.800
08 feb 202464,8165,2863,7964,1464,141.213.900
07 feb 202466,4066,7665,2066,0966,091.087.600
06 feb 202464,9566,7264,5666,3766,37759.000
05 feb 202466,9567,0163,6365,1365,131.543.500
02 feb 202468,4868,8567,5067,7967,791.346.200
01 feb 202466,9069,4666,9069,2469,241.165.300
31 gen 202467,5168,7166,5166,8566,851.775.200
30 gen 202466,9667,7066,7667,2567,25875.200
29 gen 202466,2568,0265,4066,9666,961.291.000
26 gen 202466,6667,3665,8366,2566,25781.800
25 gen 202466,2167,7365,1966,1366,13919.800
24 gen 202466,8166,9565,0965,4465,441.492.300
23 gen 202467,1169,3865,2066,0866,082.272.400
22 gen 202464,2565,7063,5065,4465,441.751.100
19 gen 202462,4963,8560,8963,7563,751.473.900
18 gen 202460,9462,3160,9462,1762,171.569.300
17 gen 202460,7461,9960,4061,0461,041.038.500
16 gen 202461,0062,0360,8261,4061,401.268.200
12 gen 202462,8164,2261,3061,3061,301.238.800
11 gen 202460,6362,6560,2762,4362,431.196.400
11 gen 20240.25 Dividendo
10 gen 202461,2962,4660,5760,9860,731.250.200
09 gen 202461,6162,3261,0761,3961,14992.100
08 gen 202461,1962,6160,8561,9161,661.390.100
05 gen 202460,5062,9060,2761,5261,271.382.600
04 gen 202460,8361,5160,2060,4960,242.045.800
03 gen 202461,1863,0660,8261,0060,751.773.900
02 gen 202460,9563,6760,4861,9561,701.415.700
29 dic 202361,1561,3760,8061,0360,781.393.700
28 dic 202361,3162,1560,9861,4961,24895.600
27 dic 202361,2261,5660,9061,5661,311.287.900
26 dic 202361,2461,5760,7560,9260,671.072.300
22 dic 202360,1561,9360,1561,2561,001.174.700
21 dic 202360,9261,2259,5460,6960,44975.600
20 dic 202360,6061,3559,4459,4559,211.646.000
19 dic 202361,0761,9060,3460,8660,611.868.900
18 dic 202362,7762,8759,9960,6660,411.641.700
15 dic 202364,1164,6061,8962,7262,462.408.100
14 dic 202362,3266,0461,9963,9763,713.467.000
13 dic 202356,4461,1855,9960,8360,582.805.600
12 dic 202356,7756,8055,9456,2556,021.868.100
11 dic 202356,2459,2255,9557,0856,853.398.700
08 dic 202356,3156,5454,9556,2756,044.233.600
07 dic 202355,7356,5555,3856,2556,022.363.900
06 dic 202353,9055,4353,4055,1654,931.685.100
05 dic 202355,4055,4252,3253,1652,941.580.500
04 dic 202354,1256,0053,8155,6355,401.930.700
01 dic 202350,9954,0950,6454,0953,872.211.600
30 nov 202351,8751,9750,2050,7950,581.640.500
29 nov 202351,9053,1350,8151,5851,371.471.100
28 nov 202350,8651,7650,5551,6451,431.423.500
27 nov 202352,8452,9751,0051,0150,801.872.600
24 nov 202352,3353,3452,1253,0852,86839.100
22 nov 202351,4652,7750,6952,5952,371.579.700
21 nov 202352,4552,5950,6150,9950,781.824.900
20 nov 202350,7053,4049,9053,0252,802.203.100
17 nov 202354,0054,2749,0350,3350,125.560.000
16 nov 202353,6154,4250,5353,4253,205.115.500
15 nov 202354,8060,7952,7755,6755,448.466.300
14 nov 202358,0060,5157,4558,4058,162.665.000
13 nov 202355,6656,6455,5255,9455,711.716.700
10 nov 202356,4256,9455,2156,1355,901.577.800
09 nov 202357,7757,8855,8856,1455,911.659.700
08 nov 202358,1958,6457,5257,6457,40996.300
07 nov 202356,4358,8456,0258,3858,141.641.300
06 nov 202357,0658,1856,5656,6656,431.710.400
*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...