Italia markets close in 6 hours 15 minutes

Advance Auto Parts, Inc. (AAP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
157,68-2,82 (-1,76%)
Alla chiusura: 04:00PM EDT
157,68 0,00 (0,00%)
Dopo ore: 07:26PM EDT
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 2022160,89161,80157,16157,68157,68899.200
23 set 2022162,45163,49157,79160,50160,501.002.200
22 set 2022164,78165,17162,92164,11164,11865.000
21 set 2022167,78169,43165,44165,50165,50606.100
20 set 2022166,24167,10164,24165,87165,87708.500
19 set 2022167,44169,68165,01168,18168,18993.000
16 set 2022166,80169,56165,78166,80166,801.566.500
15 set 2022169,30170,58166,62167,62167,621.053.400
15 set 20221.5 Dividendo
14 set 2022173,51174,05168,08170,04168,54988.500
13 set 2022177,59179,20172,62172,83171,311.005.500
12 set 2022182,00183,63180,54181,49179,89662.700
09 set 2022180,30181,96179,85180,65179,06520.900
08 set 2022177,67180,59177,00180,29178,70697.400
07 set 2022173,91178,73173,61178,30176,73622.800
06 set 2022172,29174,78170,69173,34171,81866.400
02 set 2022174,03175,08170,73171,73170,22579.200
01 set 2022168,00172,54167,57172,15170,63919.600
31 ago 2022170,23171,74168,26168,64167,15913.600
30 ago 2022171,00171,45168,04170,47168,97892.800
29 ago 2022171,69173,10169,25170,54169,041.006.400
26 ago 2022181,27181,42173,57173,59172,06867.200
25 ago 2022179,85181,34177,59180,99179,391.007.000
24 ago 2022182,79185,00176,75179,91178,323.623.600
23 ago 2022199,53200,49197,75199,05197,291.022.800
22 ago 2022204,99204,99198,22198,48196,73792.000
19 ago 2022206,06207,18205,14207,02205,19585.300
18 ago 2022209,78210,23205,77207,49205,66528.000
17 ago 2022207,94211,86206,67209,98208,13506.600
16 ago 2022205,59212,25205,59209,60207,75774.000
15 ago 2022201,93205,43201,03205,33203,52532.000
12 ago 2022197,54202,58197,18202,53200,74530.400
11 ago 2022196,79197,97196,06197,42195,68374.700
10 ago 2022196,25196,40193,40194,69192,97554.900
09 ago 2022194,31194,72191,69191,77190,08400.000
08 ago 2022194,64197,00193,88194,29192,58492.600
05 ago 2022190,00193,54189,82193,42191,71367.700
04 ago 2022194,80195,90191,51191,56189,87531.400
03 ago 2022196,36197,26192,83195,27193,55495.400
02 ago 2022195,73196,25193,56195,02193,30466.200
01 ago 2022192,30196,71192,01195,99194,26545.100
29 lug 2022191,27194,20189,28193,62191,91519.500
28 lug 2022185,33191,44182,57191,03189,34774.900
27 lug 2022183,41186,02179,15185,91184,27877.100
26 lug 2022186,00186,39182,50182,87181,26727.600
25 lug 2022191,85192,06188,79189,63187,96408.500
22 lug 2022191,83193,03190,60191,23189,54543.400
21 lug 2022191,58192,00187,24189,83188,16791.500
20 lug 2022191,57192,83188,29192,66190,96520.200
19 lug 2022188,30190,92186,38190,65188,97646.100
18 lug 2022190,00191,01184,89185,27183,64904.600
15 lug 2022188,19190,00186,27188,71187,05668.500
14 lug 2022182,41186,37182,00186,01184,37657.300
13 lug 2022181,99186,45180,90185,34183,71665.300
12 lug 2022181,76186,40181,76183,84182,22790.400
11 lug 2022182,90183,62180,62181,75180,15605.600
08 lug 2022184,24185,59182,31182,90181,29395.200
07 lug 2022182,54184,69180,85183,99182,37543.900
06 lug 2022182,45183,75179,02181,77180,17735.800
05 lug 2022172,35182,43172,09182,31180,701.107.200
01 lug 2022173,40177,66172,13173,64172,11784.400
30 giu 2022175,00175,77171,91173,09171,56999.900
29 giu 2022179,70180,10175,67176,72175,16992.600
28 giu 2022184,72186,23177,93178,75177,17673.000
27 giu 2022184,18186,00182,13183,63182,01529.000
24 giu 2022179,19183,78178,65183,10181,481.014.900
23 giu 2022176,34179,04175,13178,63177,05644.100
22 giu 2022170,75175,61170,12174,66173,12887.700
21 giu 2022169,75173,02167,94171,73170,22753.400
17 giu 2022165,21169,58164,00167,81166,331.217.900
16 giu 2022167,92168,41164,24165,45163,99774.200
16 giu 20221.5 Dividendo
15 giu 2022172,12173,64169,00172,29169,28859.200
14 giu 2022172,13173,72169,59171,48168,49908.400
13 giu 2022174,00175,83171,33172,19169,191.247.500
10 giu 2022181,57183,31178,81179,43176,30632.200
09 giu 2022184,86187,94184,17184,66181,44632.700
08 giu 2022185,25188,93184,20185,12181,89565.000
07 giu 2022187,96189,38185,46186,84183,581.070.400
06 giu 2022191,71191,88188,79190,74187,41433.200
03 giu 2022189,77191,33188,97190,73187,40462.900
02 giu 2022188,45191,25185,90191,09187,76729.300
01 giu 2022191,62192,04187,29187,66184,39728.600
31 mag 2022191,23191,80188,25189,86186,55987.500
27 mag 2022190,74194,83190,66193,05189,68685.700
26 mag 2022186,45191,55184,98190,90187,571.286.500
25 mag 2022177,61187,26177,23185,31182,081.493.100
24 mag 2022175,31182,73172,86180,23177,082.128.600
23 mag 2022182,07184,71176,78183,24180,041.585.500
20 mag 2022197,55197,55176,72181,89178,721.919.600
19 mag 2022194,60199,89191,67196,07192,65683.600
18 mag 2022212,86212,86192,42195,50192,091.398.000
17 mag 2022215,46217,35211,82216,26212,49705.400
16 mag 2022210,57215,75208,59213,69209,96541.200
13 mag 2022208,89215,73208,80211,21207,52593.000
12 mag 2022201,07209,55200,53208,90205,251.051.800
11 mag 2022202,45205,30199,69201,07197,56518.700
10 mag 2022204,79205,27199,40202,90199,36741.700
09 mag 2022200,63205,43198,19202,64199,10493.500
06 mag 2022200,25203,86196,68202,86199,32794.700
*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...