Italia markets closed

Alexander's, Inc. (ALX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
208,85-2,68 (-1,27%)
In data: 11:08AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024206,92208,85208,85208,85208,856.073
25 apr 2024212,30215,45210,44211,53211,535.200
24 apr 2024212,39216,60212,00214,85214,859.200
23 apr 2024212,40216,05212,40214,18214,183.600
22 apr 2024208,35213,20207,11211,54211,548.200
19 apr 2024205,46210,53205,46210,53210,539.100
18 apr 2024205,00206,75205,00205,46205,467.700
17 apr 2024210,00210,00207,64207,93207,934.200
16 apr 2024214,00214,00208,24208,71208,716.100
15 apr 2024218,75218,75210,47213,21213,215.000
12 apr 2024221,34221,34215,27216,63216,6311.700
11 apr 2024219,43224,50218,50223,30223,305.800
10 apr 2024221,48221,48216,00218,88218,8815.200
09 apr 2024220,84224,00218,95221,36221,368.700
08 apr 2024217,01219,21215,72219,21219,217.200
05 apr 2024215,11215,50213,25215,00215,0019.500
04 apr 2024217,80217,97213,90215,99215,997.500
03 apr 2024211,99216,35211,99215,86215,867.400
02 apr 2024215,99215,99209,89211,68211,686.700
01 apr 2024218,74220,03215,55216,51216,5111.600
28 mar 2024217,29217,75214,07217,14217,147.400
27 mar 2024212,38215,91212,38215,91215,916.200
26 mar 2024211,56214,64208,26208,26208,265.800
25 mar 2024213,87213,87209,80209,80209,803.600
22 mar 2024218,78219,57213,87213,87213,876.800
21 mar 2024215,20218,65215,20217,80217,807.200
20 mar 2024215,09215,93215,09215,31215,313.500
19 mar 2024208,44215,40208,44212,31212,316.500
18 mar 2024205,67208,19205,67208,19208,195.500
15 mar 2024206,56207,08204,98205,23205,2323.300
14 mar 2024210,15210,54207,95208,66208,667.000
13 mar 2024214,15214,15208,49210,15210,1511.000
12 mar 2024216,38216,79214,55214,87214,876.500
11 mar 2024217,43217,43215,99215,99215,996.200
08 mar 2024215,84217,76214,72216,34216,346.400
07 mar 2024215,00215,00213,87214,80214,805.700
06 mar 2024218,87218,87213,34216,87216,878.300
05 mar 2024218,09218,10216,72216,72216,724.500
04 mar 2024219,51220,00217,03217,75217,756.700
01 mar 2024221,28221,28218,95220,13220,135.000
29 feb 2024220,00221,05217,81221,05221,0511.900
28 feb 2024215,62218,57215,49217,81217,8113.900
27 feb 2024215,33215,33214,62214,88214,888.300
26 feb 2024214,17214,35210,02213,68213,6811.200
23 feb 2024216,96216,96215,12216,00216,005.500
22 feb 2024216,05219,03213,01216,96216,968.600
21 feb 2024221,31221,31216,45216,45216,457.800
20 feb 2024221,95221,95219,49220,96220,967.400
16 feb 2024224,27227,11223,21224,26224,2611.100
16 feb 20244.5 Dividendo
15 feb 2024223,55232,54223,55232,54228,0417.600
14 feb 2024219,42222,54219,42220,32216,068.300
13 feb 2024218,90223,16217,37217,37213,1610.300
12 feb 2024225,99230,00220,70222,21217,9112.600
09 feb 2024217,75223,40215,98222,22217,9210.300
08 feb 2024214,01218,07214,01216,82212,627.000
07 feb 2024218,80218,80212,53214,58210,4317.600
06 feb 2024214,45216,39214,45216,39212,205.000
05 feb 2024215,88217,50212,75213,99209,8511.600
02 feb 2024221,21221,21218,07219,00214,765.700
01 feb 2024220,00223,76218,23223,76219,439.500
31 gen 2024222,51222,51219,79219,79215,548.400
30 gen 2024227,00227,00222,51222,51218,209.300
29 gen 2024227,64230,00224,32226,90222,5111.900
26 gen 2024229,99230,00229,75229,80225,353.600
25 gen 2024231,23231,23226,22229,20224,7610.700
24 gen 2024230,00232,93228,50229,06224,636.400
23 gen 2024227,61235,85223,52227,61223,2110.700
22 gen 2024224,80230,48224,80225,32220,965.900
19 gen 2024218,25226,16218,25223,03218,7110.400
18 gen 2024223,80223,80218,06218,06213,847.600
17 gen 2024217,51223,23217,51223,23218,9112.200
16 gen 2024219,98223,80210,01220,67216,4010.000
12 gen 2024219,37219,37216,51218,50214,277.600
11 gen 2024218,75218,75212,24216,83212,638.100
10 gen 2024214,81217,12212,00217,12212,927.100
09 gen 2024214,74217,85212,35213,70209,569.300
08 gen 2024216,86218,26216,21216,85212,657.200
05 gen 2024217,22220,19217,22218,41214,189.400
04 gen 2024217,65218,49213,60215,97211,797.900
03 gen 2024215,92218,50213,56215,68211,5112.500
02 gen 2024212,00218,58212,00216,17211,9910.200
29 dic 2023218,70224,60213,57213,57209,4416.000
28 dic 2023219,74219,74217,24217,84213,628.500
27 dic 2023215,00219,65214,03217,92213,7013.000
26 dic 2023215,22216,98214,82214,90210,7410.400
22 dic 2023213,93215,00212,74213,84209,7010.600
21 dic 2023209,70212,83207,88211,99207,8917.000
20 dic 2023203,00208,30203,00206,23202,2411.200
19 dic 2023205,25205,84204,81205,00201,0316.000
18 dic 2023201,35205,00199,66203,58199,6419.700
15 dic 2023200,00200,50195,00200,50196,6233.800
14 dic 2023199,75201,90199,35200,59196,7130.200
13 dic 2023189,20197,54189,20197,54193,7216.000
12 dic 2023188,50190,75188,50190,36186,689.400
11 dic 2023189,04189,36187,39188,91185,2513.000
08 dic 2023191,95191,95188,35189,00185,3411.200
07 dic 2023190,00191,30189,32189,93186,259.700
06 dic 2023185,90191,50184,00191,46187,7523.200
05 dic 2023184,73186,00183,54184,69181,129.500
*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...