Italia markets closed

APi Group Corporation (APG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,33-0,26 (-0,69%)
Alla chiusura: 04:00PM EDT
37,79 +0,46 (+1,23%)
Dopo ore: 05:51PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202437,7637,8037,1537,3337,33962.900
09 mag 202437,3537,7737,1937,5937,591.241.000
08 mag 202437,6637,9037,3037,4037,401.431.600
07 mag 202437,5037,9237,2937,8237,821.322.900
06 mag 202436,8937,5336,8037,4137,411.664.700
03 mag 202437,5737,9036,8336,9536,951.726.700
02 mag 202437,6338,8936,2437,3437,342.210.700
01 mag 202438,7138,7937,8137,8337,831.940.800
30 apr 202438,2838,5938,1338,5738,571.910.500
29 apr 202438,2738,5438,0038,4838,481.202.400
26 apr 202437,8538,2037,7038,0938,091.107.900
25 apr 202437,2437,7636,8037,6837,681.431.100
24 apr 202438,4438,6337,3037,5137,511.484.500
23 apr 202437,5538,4537,2738,4138,411.987.200
22 apr 202437,4037,4736,7237,2137,211.226.100
19 apr 202437,3237,7836,6036,9836,981.640.500
18 apr 202437,3737,8837,1437,3837,384.265.700
17 apr 202436,9037,4836,7637,0637,069.425.800
16 apr 202438,9439,1638,5739,1139,11969.100
15 apr 202439,8939,9539,1539,2839,281.803.400
12 apr 202439,1639,3338,2938,5638,56797.500
11 apr 202438,9039,5338,7339,3839,38919.200
10 apr 202438,5139,3538,1738,8938,891.254.600
09 apr 202439,8939,9838,9239,5139,51775.100
08 apr 202439,6939,7839,3739,5739,57974.700
05 apr 202438,9839,5638,9739,2939,291.005.400
04 apr 202439,5239,6738,6338,8138,811.530.700
03 apr 202438,4039,2138,4039,0239,021.038.900
02 apr 202438,5838,8038,3438,6038,601.218.100
01 apr 202439,2339,2338,7838,9038,90722.000
28 mar 202439,6139,9539,1739,2739,271.041.100
27 mar 202438,8039,5838,2939,5439,541.819.100
26 mar 202438,8638,9038,3638,3838,38789.200
25 mar 202439,0639,4838,6838,7338,731.782.400
22 mar 202439,1839,1838,6738,9038,90874.800
21 mar 202438,5939,1838,4139,0039,00962.500
20 mar 202437,9838,3937,5838,2938,291.032.400
19 mar 202437,7238,1537,5238,0738,071.357.600
18 mar 202438,2038,4337,7837,7837,781.097.900
15 mar 202437,8838,4537,8738,0538,052.250.100
14 mar 202438,4938,6337,4837,8637,861.299.900
13 mar 202438,7539,0938,3738,5038,50922.000
12 mar 202438,5938,7838,1238,6938,691.073.200
11 mar 202438,7038,9238,3138,5938,591.348.000
08 mar 202439,4539,9438,7838,9338,931.576.200
07 mar 202438,6839,3838,5839,2539,251.482.500
06 mar 202438,3838,7138,1538,3838,381.142.400
05 mar 202438,2638,7637,8738,2038,201.524.900
04 mar 202437,7638,5337,7538,4038,404.802.200
01 mar 202435,2737,4335,2737,3637,366.439.400
29 feb 202434,3735,2733,8335,0535,053.577.300
28 feb 202435,6036,4034,4935,0035,001.807.300
27 feb 202436,0436,2335,4435,7235,721.127.000
26 feb 202435,0535,9435,0535,7935,79938.600
23 feb 202435,1635,3934,9035,2735,271.146.200
22 feb 202434,5935,1534,5835,1135,11978.500
21 feb 202434,6534,7134,2434,5034,501.117.800
20 feb 202434,3834,7434,2734,6534,65929.300
16 feb 202435,3335,5334,9134,9234,921.008.500
15 feb 202435,1335,5834,9235,5535,55976.400
14 feb 202434,6335,0034,4734,9534,95743.700
13 feb 202434,3334,8033,8834,1534,151.022.900
12 feb 202435,1235,4935,0735,2735,27810.900
09 feb 202434,7835,4034,6435,1935,191.253.000
08 feb 202434,2734,9134,0634,8734,871.463.300
07 feb 202433,7534,2433,4834,1534,151.009.400
06 feb 202433,2533,7133,1933,5833,581.340.700
05 feb 202432,9433,4032,7833,3133,311.205.200
02 feb 202432,8633,7932,6533,6133,611.047.300
01 feb 202431,8133,2631,8133,1133,111.597.100
31 gen 202432,4732,4731,4931,5231,521.050.200
30 gen 202432,1532,5332,1132,4932,49792.000
29 gen 202432,3032,4632,0432,3332,331.398.200
26 gen 202432,1932,4132,0532,3032,30959.300
25 gen 202432,2832,4031,8032,0732,07988.100
24 gen 202432,4132,4131,5831,6031,60786.700
23 gen 202432,6232,7231,6132,0532,05987.000
22 gen 202432,2132,4432,1332,3232,321.011.000
19 gen 202431,9032,0031,2731,8831,88985.900
18 gen 202431,7731,8431,2631,7931,791.185.300
17 gen 202431,1931,4731,1631,4531,45932.900
16 gen 202431,3431,5531,1731,5031,501.292.900
12 gen 202431,7731,8731,4031,5131,511.223.500
11 gen 202431,1231,4630,8931,4631,461.501.800
10 gen 202430,8531,2430,7531,1931,191.713.800
09 gen 202431,2531,3530,7930,9030,901.230.600
08 gen 202431,0331,7630,9031,7431,741.604.800
05 gen 202430,5631,1130,5330,9930,992.439.100
04 gen 202430,6231,0030,2630,6030,602.649.700
03 gen 202431,5331,5330,5230,6930,695.882.300
02 gen 202434,2834,4932,8132,8832,881.504.100
29 dic 202334,7434,8734,4534,6034,60855.200
28 dic 202334,6434,9034,5334,7834,78735.800
27 dic 202334,7134,9234,5834,7534,751.081.900
26 dic 202334,4034,8434,2534,6934,69800.500
22 dic 202333,8934,4833,7434,3234,321.044.800
21 dic 202333,9834,1233,4633,7633,761.263.500
20 dic 202333,9734,3933,5233,6133,612.009.300
19 dic 202333,9234,3933,9234,0234,021.842.200
18 dic 202333,3533,7533,1633,6933,691.685.400
*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...