Italia markets close in 6 hours 43 minutes

Advance Auto Parts, Inc. (AAP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
151,67-0,50 (-0,33%)
Alla chiusura: 04:00PM EST
151,67 0,00 (0,00%)
Dopo ore: 07:45PM EST
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 2023151,00151,74150,16151,67151,67827.200
03 feb 2023153,28155,72151,80152,17152,17580.700
02 feb 2023157,00158,22155,17155,24155,24737.000
01 feb 2023151,94157,73150,15156,84156,841.010.500
31 gen 2023151,18152,85150,24152,28152,281.841.600
30 gen 2023147,68152,01147,68149,88149,88961.500
27 gen 2023147,46147,64144,20147,44147,441.199.000
26 gen 2023150,24150,99147,39147,62147,62642.100
25 gen 2023146,48149,12143,22149,11149,111.074.000
24 gen 2023149,14151,91147,11147,27147,27851.900
23 gen 2023148,30149,39146,85148,62148,62807.300
20 gen 2023143,56147,55142,86147,49147,49950.500
19 gen 2023146,00146,22143,15143,27143,27882.100
18 gen 2023150,00150,97146,85146,98146,98654.000
17 gen 2023150,22151,00147,99149,21149,21828.800
13 gen 2023150,35152,00149,75151,03151,03832.700
12 gen 2023152,92153,34148,90152,19152,19997.500
11 gen 2023152,68154,87152,66153,28153,28590.300
10 gen 2023152,00153,63151,28151,97151,97642.700
09 gen 2023154,03155,12152,15152,26152,26781.200
06 gen 2023153,67155,74153,33154,02154,02717.900
05 gen 2023150,45154,44149,88153,16153,16795.700
04 gen 2023152,73154,50150,89151,89151,89834.200
03 gen 2023146,16151,66146,00151,54151,541.307.400
30 dic 2022145,55147,45145,02147,03147,031.004.700
29 dic 2022146,11146,90145,67146,31146,31719.100
28 dic 2022144,95146,60144,33145,30145,30685.500
27 dic 2022143,28145,08141,83145,02145,02717.100
23 dic 2022141,90143,59141,51143,28143,28524.500
22 dic 2022140,54142,35138,52142,08142,08715.600
21 dic 2022140,24142,35139,20142,29142,29676.800
20 dic 2022140,00141,49138,89139,38139,38797.200
19 dic 2022140,75142,41140,19140,90140,90917.400
16 dic 2022141,44142,33138,79140,16140,161.603.700
15 dic 2022140,86143,41140,13143,23143,231.063.200
15 dic 20221.5 Dividendo
14 dic 2022144,99145,93141,88143,46141,961.311.600
13 dic 2022148,85149,07144,94145,68144,161.110.300
12 dic 2022145,87146,56143,82145,93144,40868.300
09 dic 2022145,23147,56144,92145,90144,37831.400
08 dic 2022146,37148,53146,07146,59145,06773.000
07 dic 2022145,15148,14144,75146,65145,121.516.900
06 dic 2022147,96148,97143,72145,53144,011.336.700
05 dic 2022151,79152,79147,95148,36146,81970.200
02 dic 2022150,08153,14147,76153,03151,431.320.700
01 dic 2022151,80152,94149,57151,30149,72931.900
30 nov 2022147,34151,00145,14150,99149,411.251.400
29 nov 2022150,34150,67146,50147,93146,381.138.400
28 nov 2022149,20152,16148,67150,62149,051.074.600
25 nov 2022150,76150,78148,35150,00148,43579.400
23 nov 2022149,55150,89148,95150,55148,981.841.800
22 nov 2022149,52151,40148,50149,55147,991.592.200
21 nov 2022147,61150,01146,37148,24146,691.564.800
18 nov 2022149,68150,27145,59147,50145,961.707.900
17 nov 2022153,10153,75147,48148,31146,762.470.600
16 nov 2022155,00161,73150,35156,24154,615.374.000
15 nov 2022184,53185,94178,33183,94182,021.644.300
14 nov 2022186,97189,74183,65183,78181,86863.400
11 nov 2022183,29187,58180,40186,39184,44765.200
10 nov 2022180,80185,27180,80183,53181,611.009.500
09 nov 2022181,35182,07175,24175,35173,52927.900
08 nov 2022184,26184,73180,09182,64180,73571.200
07 nov 2022181,69183,45178,13183,09181,18782.300
04 nov 2022185,99185,99178,10181,07179,18849.600
03 nov 2022185,59186,40183,09184,24182,31865.500
02 nov 2022189,21194,35186,74186,89184,941.011.700
01 nov 2022191,18191,21188,38189,28187,30471.700
31 ott 2022190,61192,81189,46189,92187,93704.900
28 ott 2022188,19190,99186,74190,67188,68500.500
27 ott 2022184,39189,84183,94188,08186,111.141.400
26 ott 2022182,28183,90179,54181,81179,91573.200
25 ott 2022177,05181,85175,14181,40179,50709.500
24 ott 2022173,50176,67173,05176,62174,77799.900
21 ott 2022170,59172,78169,50171,34169,55826.300
20 ott 2022172,39173,86169,40170,28168,50551.700
19 ott 2022171,81174,18170,18171,25169,46908.700
18 ott 2022173,23175,56172,40174,73172,90691.100
17 ott 2022170,70172,15169,11169,86168,08979.900
14 ott 2022172,48173,32168,20168,57166,81552.200
13 ott 2022166,84173,22165,98171,58169,79682.000
12 ott 2022169,28170,79167,52169,32167,55662.900
11 ott 2022166,41171,43165,99168,86167,09966.500
10 ott 2022162,02166,86160,84166,25164,51719.800
07 ott 2022163,97164,03160,10161,32159,63582.800
06 ott 2022167,80168,61164,77165,14163,41671.100
05 ott 2022166,27169,60164,96167,64165,89690.300
04 ott 2022165,55168,13165,32167,83166,08721.500
03 ott 2022157,25163,98157,22163,37161,66862.400
30 set 2022159,00159,20154,46156,34154,71574.500
29 set 2022160,86161,54158,73159,66157,99404.500
28 set 2022161,08164,44159,49163,32161,61673.300
27 set 2022159,19162,17157,83159,31157,64750.600
26 set 2022160,89161,80157,16157,68156,03899.200
23 set 2022162,45163,49157,79160,50158,821.002.200
22 set 2022164,78165,17162,92164,11162,39865.000
21 set 2022167,78169,43165,44165,50163,77606.100
20 set 2022166,24167,10164,24165,87164,14708.500
19 set 2022167,44169,68165,01168,18166,42993.000
16 set 2022166,80169,56165,78166,80165,061.566.500
15 set 2022169,30170,58166,62167,62165,871.053.400
*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...