Italia markets closed

Arcosa, Inc. (ACA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
76,13-1,49 (-1,92%)
In data: 01:32PM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202477,0877,8275,6076,1376,1373.710
23 apr 202476,6777,9276,2377,6277,62485.300
22 apr 202476,4576,9075,9176,0676,06484.800
19 apr 202475,5976,8175,0675,8875,88464.700
18 apr 202477,1077,4175,1575,7875,78325.200
17 apr 202479,4879,6876,4676,8776,87262.400
16 apr 202480,0680,0678,7979,0279,02237.200
15 apr 202481,5581,9479,8280,2980,29118.300
12 apr 202481,3481,7880,2880,5880,58190.500
12 apr 20240.05 Dividendo
11 apr 202481,5082,6481,3082,1482,09162.900
10 apr 202481,3182,1880,5681,4581,40171.300
09 apr 202484,2184,2182,6083,6283,57143.100
08 apr 202484,3984,6283,7584,0183,96148.800
05 apr 202482,2983,6782,2983,6283,57317.700
04 apr 202484,9284,9282,0182,0582,00471.800
03 apr 202482,7284,1282,7283,6083,55235.800
02 apr 202483,5283,5281,9883,1483,09241.900
01 apr 202485,8185,8184,1184,1984,14162.800
28 mar 202486,4986,8385,3185,8685,81219.900
27 mar 202485,5086,2185,3086,0085,95138.300
26 mar 202484,9985,1784,5184,7084,65128.900
25 mar 202484,8884,8884,0584,1084,05143.800
22 mar 202485,6785,6784,0484,5884,53110.000
21 mar 202483,8485,3283,7885,1585,10187.200
20 mar 202482,2083,7081,8583,5183,46206.700
19 mar 202480,7682,4680,7682,1082,05115.100
18 mar 202481,4282,1880,5280,7680,71155.900
15 mar 202480,3782,6480,3781,6081,55462.000
14 mar 202481,9082,2580,1480,8980,84173.100
13 mar 202482,4183,5682,0682,2382,18169.100
12 mar 202483,4883,6182,4682,8882,83152.300
11 mar 202484,7784,7783,6083,8683,81161.500
08 mar 202486,1486,6984,5484,7284,67214.100
07 mar 202484,0485,7284,0085,7185,66172.300
06 mar 202483,5583,9582,9883,5383,48184.500
05 mar 202484,4985,2282,4883,1683,11223.700
04 mar 202483,4585,0883,4584,8584,80252.200
01 mar 202482,8883,7582,3983,4583,40222.800
29 feb 202482,9483,1080,9883,0082,95278.600
28 feb 202482,0382,4981,5781,7481,69148.800
27 feb 202481,8082,6081,3982,0882,03220.600
26 feb 202481,4081,9680,7781,1881,13308.400
23 feb 202489,0789,0780,5081,3181,26361.000
22 feb 202481,0882,6081,0882,6082,55225.100
21 feb 202480,9281,3680,6081,3281,27182.400
20 feb 202481,4681,9680,3980,9280,87201.200
16 feb 202483,4183,8882,5582,9182,86198.100
15 feb 202481,7583,9881,6283,8683,81286.100
14 feb 202481,2381,7280,3681,3481,29302.700
13 feb 202481,5482,1979,4379,8979,84335.900
12 feb 202483,8384,9083,1884,3884,33193.300
09 feb 202482,3883,8282,3083,5283,47150.900
08 feb 202481,4583,0981,4582,5782,52153.900
07 feb 202480,8181,9480,1081,5781,52168.500
06 feb 202480,2981,1380,0480,5480,49140.700
05 feb 202479,5880,7078,6580,3180,26186.800
02 feb 202479,8081,4279,8080,7480,69126.300
01 feb 202478,6681,0178,6680,6480,59238.400
31 gen 202480,2180,5078,0878,2878,23249.900
30 gen 202479,7380,4879,3780,1980,14140.800
29 gen 202478,4580,5577,9780,3480,29235.200
26 gen 202478,9679,0077,9078,5278,47106.500
25 gen 202477,7578,3477,4378,3178,26237.900
24 gen 202478,6578,8776,3376,6876,63339.700
23 gen 202480,3580,3977,4377,7177,66295.100
22 gen 202479,9980,2479,2179,7679,71307.600
19 gen 202478,6579,5977,4479,4979,44276.900
18 gen 202477,7478,6077,5378,4878,43244.200
17 gen 202477,5978,4276,9277,2477,19256.800
16 gen 202478,2379,0778,0278,7678,71280.100
12 gen 202479,6779,6778,4478,9378,88125.900
11 gen 202478,1078,8377,6478,8078,75148.100
11 gen 20240.05 Dividendo
10 gen 202477,8078,8477,8078,8278,72139.100
09 gen 202478,1078,4077,3978,2378,13152.500
08 gen 202478,2879,3378,2879,3279,22152.800
05 gen 202477,7679,0877,7678,3778,27252.900
04 gen 202479,6679,9778,4478,4678,36331.600
03 gen 202481,9381,9378,9279,0578,95218.700
02 gen 202481,6882,8281,4082,0381,93214.800
29 dic 202383,4083,5682,3182,6482,54160.400
28 dic 202383,5184,0783,4683,5883,48128.500
27 dic 202383,9084,1283,3784,0183,91143.000
26 dic 202383,5684,2183,4383,6283,52261.600
22 dic 202383,0083,7782,9383,4283,32162.500
21 dic 202381,8882,6481,3682,4082,30313.500
20 dic 202381,4082,9680,9080,9980,89306.500
19 dic 202380,7381,4680,0581,0780,97371.500
18 dic 202379,9880,5379,3680,1680,06230.500
15 dic 202380,4280,9179,4780,0979,99617.500
14 dic 202380,6181,2779,5980,0779,97348.000
13 dic 202378,1779,9577,5579,2879,18310.300
12 dic 202378,6478,9678,1178,3778,27193.000
11 dic 202377,9678,5477,6878,5378,43128.600
08 dic 202377,4878,4076,7677,7777,67207.100
07 dic 202376,1077,5675,7877,5577,45251.500
06 dic 202376,6777,7376,1876,2376,14156.400
05 dic 202376,1976,2474,9875,9875,89147.600
04 dic 202374,8776,5374,8776,4076,31131.800
*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...