Italia markets closed

Agiliti, Inc. (AGTI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
10,10+0,04 (+0,40%)
Alla chiusura: 04:00PM EDT
10,07 -0,03 (-0,30%)
Dopo ore: 05:35PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202410,1010,1310,0710,1010,103.973.482
02 mag 202410,1010,1510,0510,0610,068.457.600
01 mag 202410,1510,1710,0910,1010,103.010.800
30 apr 202410,1010,2710,1010,1510,152.334.400
29 apr 202410,0510,1310,0510,1210,121.389.800
26 apr 202410,0510,0610,0410,0510,051.133.300
25 apr 202410,0710,0810,0410,0410,041.239.400
24 apr 202410,0410,1110,0410,1010,101.181.600
23 apr 202410,0510,0710,0410,0410,041.620.000
22 apr 202410,0510,0610,0310,0510,05902.700
19 apr 202410,0210,0510,0210,0410,04515.400
18 apr 202410,0310,0710,0210,0410,041.543.900
17 apr 202410,0310,0510,0110,0310,031.588.100
16 apr 202410,0410,0510,0110,0210,021.244.400
15 apr 202410,0510,0910,0310,0410,046.895.400
12 apr 202410,0210,0610,0110,0510,05398.500
11 apr 202410,0510,0610,0110,0210,021.842.200
10 apr 202410,0310,0710,0310,0410,043.580.100
09 apr 202410,0410,0810,0410,0710,07426.600
08 apr 202410,0610,0910,0210,0310,03450.300
05 apr 202410,0010,1310,0010,0410,041.316.600
04 apr 202410,0810,099,9810,0010,00688.100
03 apr 202410,0610,0910,0310,0510,05592.700
02 apr 202410,0910,1010,0610,0810,08756.700
01 apr 202410,1210,1310,0510,0910,091.221.400
28 mar 202410,1010,1610,1010,1210,12289.000
27 mar 202410,1810,1810,1110,1210,12707.800
26 mar 202410,1410,1910,1310,1710,171.537.300
25 mar 202410,1510,1910,1310,1310,13961.400
22 mar 202410,1210,1910,1010,1710,171.146.900
21 mar 202410,1110,1810,1110,1110,11976.000
20 mar 202410,0710,1610,0610,1310,131.493.400
19 mar 202410,0410,1810,0210,1110,111.171.100
18 mar 20249,9610,109,9510,0710,073.527.800
15 mar 20249,949,969,949,969,96765.100
14 mar 20249,959,969,929,949,941.027.600
13 mar 20249,949,989,949,949,942.251.500
12 mar 20249,949,959,929,949,94555.100
11 mar 20249,929,949,919,949,94759.700
08 mar 20249,919,939,909,919,912.574.200
07 mar 20249,909,939,909,909,90941.100
06 mar 20249,909,939,899,919,911.577.400
05 mar 20249,899,919,889,889,88694.400
04 mar 20249,899,919,889,899,89613.600
01 mar 20249,879,909,869,909,902.152.800
29 feb 20249,879,889,859,879,872.842.700
28 feb 20249,879,889,849,879,875.517.900
27 feb 20249,889,889,869,889,886.036.200
26 feb 20249,889,909,859,869,8631.049.600
23 feb 20247,407,787,307,647,64230.100
22 feb 20247,467,577,327,387,38181.100
21 feb 20247,627,687,397,477,47179.600
20 feb 20247,767,927,597,747,74188.700
16 feb 20247,498,007,327,937,93241.800
15 feb 20247,417,697,397,687,68263.200
14 feb 20247,297,317,167,287,28200.700
13 feb 20247,127,276,977,097,09252.200
12 feb 20247,237,557,237,477,47217.400
09 feb 20246,997,216,927,197,19188.500
08 feb 20246,826,936,776,936,93158.000
07 feb 20246,976,976,816,856,85168.300
06 feb 20246,737,016,526,936,93219.700
05 feb 20247,097,196,746,766,76288.900
02 feb 20246,967,256,847,247,24251.700
01 feb 20247,157,156,817,087,08261.600
31 gen 20247,457,607,007,097,09346.800
30 gen 20247,457,597,417,457,45158.500
29 gen 20247,357,587,257,547,54181.100
26 gen 20247,437,517,247,367,36153.400
25 gen 20247,357,437,237,357,35177.500
24 gen 20247,377,377,137,197,19154.700
23 gen 20247,487,557,147,267,26213.400
22 gen 20247,027,357,007,337,33264.500
19 gen 20246,976,976,576,916,91306.100
18 gen 20246,776,876,626,856,85242.100
17 gen 20246,716,866,556,676,67256.800
16 gen 20247,297,296,806,866,86257.400
12 gen 20247,547,687,167,237,23194.900
11 gen 20247,557,557,207,357,35231.200
10 gen 20247,417,717,357,587,58265.800
09 gen 20247,878,067,307,407,40439.100
08 gen 20248,028,207,978,018,01341.800
05 gen 20247,848,427,838,058,05397.300
04 gen 20247,868,197,807,927,92301.300
03 gen 20247,707,707,357,377,37305.100
02 gen 20247,888,227,697,757,75317.400
29 dic 20238,228,227,767,927,92276.600
28 dic 20238,208,358,118,218,21167.100
27 dic 20238,308,418,118,228,22227.100
26 dic 20238,068,177,968,168,16184.200
22 dic 20238,028,317,708,018,01277.100
21 dic 20237,718,027,688,028,02222.400
20 dic 20237,607,907,517,607,60376.700
19 dic 20237,277,597,167,577,57378.600
18 dic 20237,417,457,077,177,17379.400
15 dic 20237,897,897,177,287,281.005.200
14 dic 20237,768,237,737,887,88400.000
13 dic 20237,207,587,037,577,57297.300
12 dic 20237,267,347,117,197,19196.900
11 dic 20237,417,447,177,297,29279.900
*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...