Italia markets close in 3 minutes

Agree Realty Corporation (ADC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
58,75+0,40 (+0,69%)
In data: 11:27AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202458,5958,8958,3858,7558,7556.306
08 mag 202459,0359,0358,1858,3558,35477.000
07 mag 202459,0059,4558,8959,2059,20786.100
06 mag 202459,0159,3158,3958,7658,76656.700
03 mag 202458,5859,0558,0758,7858,78631.800
02 mag 202458,0458,5557,7358,0058,00696.300
01 mag 202457,1258,3557,0457,5257,52636.900
30 apr 202457,3857,6457,0257,2257,221.111.900
29 apr 202457,8058,4157,6357,7757,77837.800
29 apr 20240.25 Dividendo
26 apr 202458,2158,5757,7057,7757,52780.900
25 apr 202458,0458,4157,6758,0557,80832.700
24 apr 202458,0058,8357,0758,3758,121.428.300
23 apr 202456,9057,6656,9057,5657,311.178.000
22 apr 202456,5157,0956,3256,9056,65978.700
19 apr 202455,8457,0455,8456,5656,321.186.200
18 apr 202455,3455,8755,0555,8355,59794.100
17 apr 202454,9855,3554,8555,1854,94979.500
16 apr 202455,5455,5554,7854,9054,66760.000
15 apr 202456,3256,3655,4755,6955,45690.500
12 apr 202456,8557,0256,1856,2255,98937.600
11 apr 202456,8557,2856,5256,7556,501.114.300
10 apr 202457,2457,2455,7956,5256,281.331.400
09 apr 202457,2758,5657,2758,4558,201.752.100
08 apr 202456,0357,2355,9557,1456,89736.300
05 apr 202456,0656,3055,2256,0355,79629.700
04 apr 202456,6556,9656,1556,2355,99679.400
03 apr 202456,7856,7856,1456,3056,06871.700
02 apr 202456,7957,2256,4056,8456,591.168.300
01 apr 202457,1657,2356,7257,0756,82892.900
28 mar 202456,9457,2856,8657,1256,87828.500
27 mar 202456,1556,8856,1556,6856,43771.200
27 mar 20240.247 Dividendo
26 mar 202456,2556,2555,9056,0055,51839.200
25 mar 202456,1456,4556,0556,0855,59954.100
22 mar 202456,6756,6755,6655,8255,33785.100
21 mar 202456,5256,7556,2456,3555,86595.900
20 mar 202455,4556,4555,2056,3755,88648.400
19 mar 202455,9556,2655,5155,6855,19846.700
18 mar 202456,3356,6955,7955,8755,38916.800
15 mar 202454,8056,7154,8056,6356,142.343.100
14 mar 202456,3456,4954,9655,2354,751.338.900
13 mar 202457,2057,6156,1156,2555,761.232.700
12 mar 202458,0058,2857,0957,2256,721.080.700
11 mar 202457,6558,2957,4458,1957,68905.300
08 mar 202457,6858,1257,4857,6357,131.355.200
07 mar 202457,4157,4256,5657,1956,691.243.800
06 mar 202457,3257,6356,7957,2756,771.319.800
05 mar 202457,1457,4956,8157,1156,611.155.600
04 mar 202456,6457,5956,5057,2556,751.480.300
01 mar 202455,0156,6754,2856,5656,072.527.600
29 feb 202455,6755,9654,9454,9554,471.741.700
28 feb 202455,4855,9655,2055,3154,83926.800
28 feb 20240.247 Dividendo
27 feb 202456,7756,9655,9556,0155,281.284.200
26 feb 202457,3657,4956,3956,4055,66762.200
23 feb 202457,0557,9556,9157,5156,76709.500
22 feb 202457,1457,2756,4657,0456,29759.800
21 feb 202456,6057,1756,2457,1156,361.127.500
20 feb 202457,0557,3156,1056,2755,531.202.000
16 feb 202457,0057,6356,7457,0356,28948.200
15 feb 202456,7057,7456,3957,3456,591.039.200
14 feb 202456,6857,5055,5356,2055,462.127.100
13 feb 202457,2557,7556,4857,3156,561.410.500
12 feb 202457,6758,4157,6158,1557,391.597.600
09 feb 202458,0258,2457,2857,5356,781.031.600
08 feb 202457,9958,5157,8857,9757,21710.000
07 feb 202458,2358,5257,8558,1357,37690.500
06 feb 202457,6758,4057,5958,2557,49669.700
05 feb 202458,7558,7557,6157,7456,98788.500
02 feb 202460,7260,7658,9859,3858,60949.600
01 feb 202459,6161,2659,3061,2160,41914.100
31 gen 202460,0960,6159,4259,6158,83815.900
30 gen 202460,2060,3659,4259,9059,12554.900
30 gen 20240.247 Dividendo
29 gen 202459,4960,5859,3660,5059,461.254.100
26 gen 202459,8059,9759,2059,4758,45423.100
25 gen 202459,6159,9159,2159,6758,651.045.600
24 gen 202461,1661,1659,0259,1058,091.361.700
23 gen 202461,4261,6560,1660,5359,49810.300
22 gen 202462,0062,3760,7761,1660,112.058.200
19 gen 202460,9361,5460,4361,0960,04797.600
18 gen 202461,2061,2760,5260,8159,77944.000
17 gen 202461,6062,3160,8861,3760,32814.300
16 gen 202462,5963,1062,1562,3961,32597.800
12 gen 202463,1763,4162,5462,8661,78440.600
11 gen 202462,5762,7461,8062,6261,551.095.500
10 gen 202463,6863,7462,4062,4761,40941.400
09 gen 202463,2763,6563,0063,5562,461.508.500
08 gen 202463,2963,9363,1063,7162,621.016.500
05 gen 202462,6463,3562,3263,1462,061.102.400
04 gen 202462,4763,3962,2162,9661,881.319.900
03 gen 202463,1363,2162,2462,5261,451.659.500
02 gen 202462,7763,7462,6363,5162,42987.800
29 dic 202363,3563,4862,8962,9561,87749.600
28 dic 202362,7063,4862,7063,4762,38612.200
28 dic 20230.247 Dividendo
27 dic 202362,9563,1562,7662,9961,67955.500
26 dic 202362,7563,2462,5863,0461,72585.700
22 dic 202362,5963,0462,3362,5261,21658.800
*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...