Italia markets closed

Albertsons Companies, Inc. (ACI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,62+0,05 (+0,24%)
Alla chiusura: 04:00PM EDT
20,70 +0,08 (+0,39%)
Dopo ore: 04:29PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202420,5920,7020,5820,6220,62639.891
03 mag 202420,6720,6920,5020,5720,571.421.500
02 mag 202420,6320,7320,6020,7220,721.649.700
01 mag 202420,2420,6020,2420,5820,582.311.900
30 apr 202420,2620,4320,0220,4020,402.138.200
29 apr 202420,1320,3820,0220,3720,371.518.900
26 apr 202419,9020,1719,8920,1320,131.553.300
25 apr 202419,9820,1219,8519,9119,913.751.600
25 apr 20240.12 Dividendo
24 apr 202420,2820,3619,8420,0619,944.130.300
23 apr 202420,3920,4220,1620,3220,203.737.200
22 apr 202420,4920,4920,0620,2320,113.578.300
19 apr 202420,4620,4720,3120,3520,231.845.300
18 apr 202420,4320,5720,3220,4620,342.074.800
17 apr 202420,2220,5020,2220,4420,321.606.900
16 apr 202420,2420,3320,1420,2120,092.187.400
15 apr 202420,4420,4720,1520,2420,122.911.800
12 apr 202420,6620,7020,1320,3820,263.622.000
11 apr 202420,8920,9120,5920,6720,552.705.500
10 apr 202420,8320,9020,7020,8620,744.105.400
09 apr 202420,9921,0020,8420,9320,801.722.400
08 apr 202421,0721,1020,8520,9620,835.549.100
05 apr 202421,1221,1320,8321,0320,903.122.500
04 apr 202421,3021,4021,0321,1321,001.862.000
03 apr 202421,2321,3321,0821,2321,101.444.500
02 apr 202421,2221,2921,0321,0920,962.740.500
01 apr 202421,5221,5221,2521,3021,173.429.700
28 mar 202421,4621,4621,3321,4421,313.935.000
27 mar 202421,4321,5021,3521,4121,285.810.300
26 mar 202421,0921,4321,0721,3321,204.006.900
25 mar 202420,9121,2520,8321,0520,925.257.200
22 mar 202421,0121,0320,8620,9020,772.371.300
21 mar 202421,0021,0520,8821,0120,883.137.100
20 mar 202420,7020,9920,6720,9920,862.547.800
19 mar 202420,8720,9220,6720,7220,602.577.200
18 mar 202420,7320,9920,7020,8220,701.867.500
15 mar 202420,5520,8620,5520,8020,683.463.600
14 mar 202420,9920,9920,5020,6220,503.001.700
13 mar 202420,9221,0220,8120,9520,822.712.500
12 mar 202420,8520,9720,6220,9420,811.687.100
11 mar 202420,7920,9320,7120,8520,731.517.700
08 mar 202420,8120,9320,6120,8620,742.352.100
07 mar 202420,5720,9220,5520,7820,665.978.100
06 mar 202420,3020,5220,2520,4520,334.316.100
05 mar 202420,1620,3219,9920,2620,142.867.900
04 mar 202420,2120,2920,1120,1220,003.119.900
01 mar 202420,3020,3020,1020,2520,134.398.700
29 feb 202420,4120,5220,2120,2820,167.292.900
28 feb 202420,8420,9720,0020,5020,384.386.600
27 feb 202421,5521,5520,6120,8020,688.170.700
26 feb 202421,3921,7521,0521,5721,448.845.100
23 feb 202421,3421,5021,2721,4421,313.434.800
22 feb 202421,2221,3321,1121,2821,151.831.800
21 feb 202421,2521,3621,1321,2421,111.391.100
20 feb 202421,6621,6721,0021,2821,156.612.100
16 feb 202421,3021,6221,2721,5821,456.108.000
15 feb 202421,2621,3621,2521,3021,172.158.100
14 feb 202421,2721,3921,1521,2121,082.494.900
13 feb 202421,2621,3421,0921,2621,133.380.900
12 feb 202421,2521,3921,2521,2721,142.079.000
09 feb 202421,3321,4321,1621,2021,072.244.800
08 feb 202421,1621,4421,1621,3521,223.688.600
07 feb 202421,3221,3221,1221,2021,072.664.400
06 feb 202421,1121,3221,1021,2421,113.583.000
05 feb 202421,3021,3121,1421,2321,102.563.100
02 feb 202421,4021,4821,2921,3521,222.195.100
01 feb 202421,2521,4821,1021,4221,295.144.000
31 gen 202421,6221,6721,0721,2221,096.203.600
30 gen 202421,7221,8121,5621,6721,541.489.300
29 gen 202421,8421,9221,5621,7021,572.846.300
26 gen 202421,7721,8621,6621,8421,712.205.100
25 gen 202421,7721,8521,7521,8121,681.874.600
25 gen 20240.12 Dividendo
24 gen 202421,7921,8621,6521,8321,582.221.300
23 gen 202421,9721,9721,7521,8021,552.427.500
22 gen 202422,0122,0121,8221,9221,673.287.100
19 gen 202421,9022,0121,7222,0021,754.617.300
18 gen 202421,9122,0321,6321,9421,693.574.500
17 gen 202422,2622,4221,9422,0121,762.845.900
16 gen 202422,6222,7122,2322,2922,034.180.100
12 gen 202422,9622,9622,6422,7122,452.534.800
11 gen 202423,0523,0822,5022,8922,633.263.400
10 gen 202423,1523,1522,9623,0522,792.275.200
09 gen 202423,3523,4722,8123,1022,843.722.800
08 gen 202423,0123,0722,7622,9922,733.112.900
05 gen 202422,6023,0422,6023,0422,786.390.700
04 gen 202422,7322,8822,4822,5422,284.738.300
03 gen 202422,9122,9122,6822,7122,452.147.400
02 gen 202422,9023,0022,6022,8322,577.634.900
29 dic 202322,9023,0222,8323,0022,742.616.700
28 dic 202322,7023,0022,6922,9922,732.462.100
27 dic 202322,6922,8722,6322,7622,501.621.800
26 dic 202322,5222,9822,4522,7322,472.342.300
22 dic 202322,6322,9422,5022,5322,274.507.400
21 dic 202322,7922,8522,6522,7922,532.322.600
20 dic 202322,5622,9322,5122,7622,503.705.700
19 dic 202322,8422,8822,3422,6222,367.601.500
18 dic 202322,6522,8522,5922,8322,572.552.300
15 dic 202322,7522,9222,5822,6622,406.143.100
14 dic 202322,5322,6622,4722,6222,364.387.000
*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...