Italia markets close in 2 hours 26 minutes

Accel Entertainment, Inc. (ACEL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,93-0,17 (-1,68%)
Alla chiusura: 04:00PM EDT
9,81 -0,12 (-1,21%)
Preborsa: 08:31AM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202410,1210,189,849,939,93341.200
17 mag 202410,2610,2710,0610,1010,10308.800
16 mag 20249,8610,199,7810,1810,18651.400
15 mag 20249,939,949,639,839,83597.400
14 mag 202410,0710,139,709,849,84424.300
13 mag 202410,0610,109,899,979,97393.700
10 mag 20249,9510,189,7410,0110,01550.500
09 mag 202411,2611,389,549,919,911.507.200
08 mag 202411,4111,6511,3711,6111,61299.200
07 mag 202411,5111,6111,4911,5011,50232.300
06 mag 202411,5311,5711,3611,4711,47234.900
03 mag 202411,2311,5711,1311,4311,43637.000
02 mag 202411,0211,0310,8511,0211,02276.600
01 mag 202410,7410,9610,7010,8710,87305.200
30 apr 202411,0311,0310,7410,7410,74255.800
29 apr 202411,2611,2911,0811,1111,11165.400
26 apr 202411,3311,3411,1811,1911,19145.600
25 apr 202411,3711,4111,2711,3011,30255.100
24 apr 202411,6111,6711,4911,5011,50215.000
23 apr 202411,5411,7411,5411,6811,68157.200
22 apr 202411,4411,6411,4411,5611,56177.600
19 apr 202411,2411,4311,2111,3711,37203.700
18 apr 202411,2811,3611,2011,2611,26212.600
17 apr 202411,3911,4811,2511,2811,28202.400
16 apr 202410,8411,2910,7711,2511,25288.000
15 apr 202411,0711,1310,9110,9110,91192.000
12 apr 202411,1211,1710,9811,0111,01221.400
11 apr 202411,1511,2211,0011,2211,22247.300
10 apr 202411,4311,5111,0711,1311,13315.800
09 apr 202411,6711,7511,6311,6611,66158.300
08 apr 202411,7211,7711,6911,7111,71133.800
05 apr 202411,5911,7611,5911,6811,68146.300
04 apr 202411,9912,0011,6011,6211,62181.800
03 apr 202411,6411,8611,6411,8611,86211.200
02 apr 202411,7511,7811,5711,7211,72253.000
01 apr 202411,7911,9111,7711,8711,87274.900
28 mar 202411,8211,9311,7711,7911,79219.000
27 mar 202411,7511,8111,6811,7711,77222.600
26 mar 202411,7911,8211,6511,6711,67161.600
25 mar 202411,7411,7911,6711,6911,69151.000
22 mar 202412,0112,0511,7011,7011,70205.200
21 mar 202411,9712,0211,9011,9811,98339.100
20 mar 202411,6111,9511,6011,9311,93355.100
19 mar 202411,4711,6511,4411,6411,64270.500
18 mar 202411,3411,6411,3111,4811,48501.400
15 mar 202411,2111,4011,2111,3411,34590.500
14 mar 202411,3511,4811,2311,2811,28229.300
13 mar 202411,4411,5011,3511,4011,40225.500
12 mar 202411,4711,5911,3811,4111,41257.600
11 mar 202411,3711,4911,2611,4011,40472.100
08 mar 202411,5611,6511,4111,4511,45193.300
07 mar 202411,2911,5211,2911,4611,46197.100
06 mar 202411,2911,4111,2011,2211,22273.700
05 mar 202411,2611,3111,0811,1811,18222.300
04 mar 202411,4811,6211,3111,3111,31292.800
01 mar 202411,2211,5211,2011,4911,49565.400
29 feb 202410,9911,6110,8311,3311,33887.700
28 feb 202410,4010,6110,3710,5510,55240.400
27 feb 202410,5510,6310,4410,5010,50236.600
26 feb 202410,3810,4910,3410,4710,47208.600
23 feb 202410,2910,5610,2910,4310,43165.300
22 feb 202410,2710,3810,2410,3210,32241.700
21 feb 202410,1510,3410,1510,3010,30151.900
20 feb 202410,2710,3110,1110,1710,17175.600
16 feb 202410,3710,4510,2910,4110,41207.000
15 feb 202410,3610,4710,2210,4710,47225.900
14 feb 202410,1110,3110,0210,2810,28184.200
13 feb 202410,3010,339,9410,0310,03276.900
12 feb 202410,3410,7010,3410,6510,65236.200
09 feb 202410,3010,3810,2410,3410,34176.700
08 feb 202410,1110,2510,1110,2110,21278.100
07 feb 202410,0910,1610,0410,1010,10137.300
06 feb 20249,8910,239,8910,1110,11196.700
05 feb 20249,9310,029,839,979,97187.200
02 feb 202410,3710,3710,0810,0810,08233.800
01 feb 202410,3510,5210,3010,5010,50327.000
31 gen 202410,4110,5010,2510,2510,25277.900
30 gen 202410,5510,5810,4310,4410,44178.600
29 gen 202410,5110,6510,4510,6110,61165.600
26 gen 202410,5610,6410,5110,5410,54210.400
25 gen 202410,5010,5910,4110,5010,50277.300
24 gen 202410,4210,4210,2910,3410,34211.500
23 gen 202410,2610,3510,2310,2910,29222.600
22 gen 202410,1610,3010,1010,1510,15200.400
19 gen 202410,1310,269,9710,1010,10294.200
18 gen 20249,9210,099,8810,0810,08259.100
17 gen 20249,9010,099,909,919,91304.800
16 gen 20249,809,959,809,959,95214.800
12 gen 202410,0510,109,909,909,90207.300
11 gen 202410,0210,049,899,949,94449.900
10 gen 20249,7910,069,7910,0610,06333.200
09 gen 20249,959,969,819,839,83269.600
08 gen 20249,879,989,879,969,96216.500
05 gen 20249,809,969,769,859,85297.000
04 gen 20249,939,939,789,839,83201.100
03 gen 202410,2810,289,879,899,89236.100
02 gen 202410,2210,4810,2010,3410,34265.900
29 dic 202310,4410,4410,2510,2710,27225.000
28 dic 202310,3310,4810,3310,4410,44164.600
27 dic 202310,3010,3810,2610,3710,37176.600
*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...