Italia Markets close in 3 hrs 22 mins

ABM Industries Incorporated (ABM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,46+0,89 (+2,04%)
Alla chiusura: 04:00PM EDT
44,46 0,00 (0,00%)
Preborsa: 07:10AM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 2024------
15 apr 202443,6444,4943,5944,4644,46689.900
12 apr 202443,6844,0943,3443,5743,57387.600
11 apr 202443,1543,7242,8543,7143,71393.300
10 apr 202442,9243,1742,6343,1043,10409.700
09 apr 202444,3144,4743,7243,7743,77637.300
08 apr 202444,2644,5044,0744,2144,21510.200
05 apr 202444,4444,5743,9344,1544,15751.100
04 apr 202445,0045,1944,1944,4844,48451.300
03 apr 202444,2444,7644,2444,6344,63676.400
02 apr 202444,3544,9544,2244,5944,59768.100
01 apr 202444,7344,8644,2744,6044,60580.600
28 mar 202444,4144,9844,3144,6244,62485.800
27 mar 202444,0344,4243,9344,4144,41798.400
26 mar 202443,8643,8943,4343,7443,74358.500
25 mar 202443,8943,9243,4543,7843,78976.500
22 mar 202444,8944,9143,5043,6843,681.043.900
21 mar 202444,0844,7543,9544,6544,65585.000
20 mar 202443,1744,0143,1443,8043,80793.300
19 mar 202442,6943,6942,6943,3743,37612.600
18 mar 202442,2842,9442,2842,8042,80775.700
15 mar 202441,5142,4541,5142,3142,312.134.900
14 mar 202441,9642,2341,5441,6941,69823.000
13 mar 202441,6442,5041,5442,2042,20576.600
12 mar 202441,8042,1341,6541,7941,79558.700
11 mar 202441,9142,3241,6142,0142,01815.000
08 mar 202443,4243,6541,3841,9241,92750.000
07 mar 202443,9943,9941,0443,3543,351.388.800
06 mar 202440,9941,3440,7040,7940,79524.300
05 mar 202440,9241,2140,5040,7540,75613.000
04 mar 202441,3341,3841,0941,2641,26365.600
01 mar 202441,2541,5141,0141,2141,21449.500
29 feb 202442,2342,2341,1541,3141,31736.000
28 feb 202440,8741,6340,7741,6041,60503.500
27 feb 202441,0041,1940,7941,0641,06563.300
26 feb 202440,4140,9640,3340,8340,83346.700
23 feb 202440,1940,7040,1640,6240,62876.500
22 feb 202439,8540,6739,8340,2240,22741.200
21 feb 202440,4140,8239,8039,9939,99613.900
20 feb 202440,1440,7139,7740,4340,43659.300
16 feb 202441,1541,2740,5740,5840,58672.200
15 feb 202440,5241,6840,5241,5541,55442.700
14 feb 202440,3940,4939,7240,4440,44510.700
13 feb 202440,0340,8739,6439,8339,83510.100
12 feb 202440,2441,2340,2441,0641,06522.300
09 feb 202440,3640,4039,9940,2140,21621.900
08 feb 202440,1540,6339,9540,3840,38761.200
07 feb 202440,6540,6539,9640,2540,25272.900
06 feb 202440,5440,9840,5240,6840,68316.700
05 feb 202440,8341,2040,3340,6240,62559.900
02 feb 202441,1741,5341,0441,3041,30301.000
01 feb 202441,1041,6940,8841,6841,68350.300
31 gen 202441,9941,9940,6240,7940,79489.400
30 gen 202441,6041,9641,4741,9241,92327.100
29 gen 202442,1542,1541,3941,8541,85305.400
26 gen 202442,2042,3241,8942,0842,08353.500
25 gen 202442,6142,7241,5641,9341,93261.700
24 gen 202442,8142,8141,8542,0342,03380.400
23 gen 202442,6942,9642,2442,3442,34346.200
22 gen 202442,0942,6141,9742,4142,41442.700
19 gen 202442,0542,1240,9941,7441,74245.400
18 gen 202441,6641,9241,1541,9141,91405.800
17 gen 202441,0041,8540,9841,4741,47570.700
16 gen 202441,7141,9041,1641,3641,36595.400
12 gen 202442,8742,8841,9142,0742,07315.700
11 gen 202442,1942,5641,8342,4942,49391.100
10 gen 202442,1042,8541,8942,7842,78340.400
09 gen 202442,0342,2341,6442,1342,131.211.800
08 gen 202442,4242,7442,2742,5442,54370.600
05 gen 202443,0043,7042,3942,4542,45645.000
04 gen 202443,7243,7243,2143,3043,30387.600
03 gen 202444,3044,3543,3943,4043,40660.500
02 gen 202444,5644,9544,3144,5544,55529.000
29 dic 202345,2245,3144,7444,8344,83257.400
28 dic 202345,1945,5344,9645,2545,25249.500
27 dic 202345,7345,9445,0845,3645,36464.900
26 dic 202345,5545,8945,1045,5545,55377.800
22 dic 202345,7046,3045,2545,6445,64526.100
21 dic 202345,5945,6744,8845,3445,34687.200
20 dic 202346,3247,0045,3845,4045,401.118.500
19 dic 202346,0446,8346,0346,6346,63387.400
18 dic 202345,9146,0845,2445,8045,80462.700
15 dic 202346,8346,9945,4545,9145,911.634.400
14 dic 202352,9753,0546,5146,9646,961.397.300
13 dic 202348,3052,5048,3052,3052,302.600.300
12 dic 202343,9944,8443,7744,3644,36482.000
11 dic 202343,6544,2543,6544,0444,04379.700
08 dic 202343,4843,9743,4443,6743,67312.800
07 dic 202343,1143,6142,6943,6043,60386.600
06 dic 202342,6143,2842,6142,8742,87365.400
05 dic 202342,8442,8442,3042,4742,47392.100
04 dic 202341,9343,0141,9342,9142,91288.600
01 dic 202340,9142,2140,9142,1542,15344.400
30 nov 202341,2241,2240,6040,9940,99395.200
29 nov 202341,2041,3640,6440,9540,95793.800
28 nov 202340,5041,3040,2340,8340,83496.100
27 nov 202341,1541,2340,7140,7440,74406.300
24 nov 202340,7441,3440,5941,2241,22139.600
22 nov 202341,0841,3440,7040,8840,88239.300
21 nov 202341,1941,3140,9040,9340,93211.600
*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...