Italia markets closed

The AZEK Company Inc. (AZEK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,52+0,79 (+1,73%)
Alla chiusura: 04:00PM EDT
46,25 -0,27 (-0,58%)
Dopo ore: 07:14PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202446,6847,7446,2346,5246,522.203.408
02 mag 202446,0546,2044,7445,7345,731.852.000
01 mag 202445,4047,1345,0245,7045,701.605.800
30 apr 202446,0046,6945,6145,6445,641.497.600
29 apr 202446,2246,6245,9646,4246,42730.300
26 apr 202445,8446,4245,7346,1346,13797.000
25 apr 202444,5045,5843,9845,5645,56885.000
24 apr 202446,3946,9045,0545,4045,40875.200
23 apr 202445,2246,4344,9646,3646,361.188.700
22 apr 202445,2945,4044,5945,0045,00794.500
19 apr 202445,4745,6244,2144,7244,721.488.500
18 apr 202446,1546,5545,1745,2945,291.051.300
17 apr 202446,8446,8445,1445,6445,64783.500
16 apr 202446,2646,4645,5846,2046,201.777.200
15 apr 202447,8347,9046,1646,2646,261.038.600
12 apr 202447,5047,9247,0447,2947,291.121.700
11 apr 202448,2148,5547,9147,9347,93936.000
10 apr 202448,1949,0447,5747,9547,951.811.700
09 apr 202450,2850,3848,9249,8349,831.093.400
08 apr 202450,4950,6449,9850,1750,171.409.800
05 apr 202449,3750,2149,0449,7649,761.344.600
04 apr 202449,6650,3648,6749,1049,101.468.200
03 apr 202448,3649,4548,2049,1049,101.186.100
02 apr 202448,3948,5347,5948,3648,361.772.600
01 apr 202450,3550,3548,8549,1549,151.646.800
28 mar 202450,3150,7849,9650,2250,221.085.300
27 mar 202449,8450,1149,4649,8349,83958.500
26 mar 202449,4850,0649,4249,5649,56925.900
25 mar 202449,5250,0549,4649,5549,55604.200
22 mar 202450,0050,1049,3749,4849,481.095.000
21 mar 202450,0050,5449,7250,1050,101.609.200
20 mar 202448,5249,5448,4949,5049,50843.500
19 mar 202447,5548,4747,4948,4348,43932.400
18 mar 202447,8948,2247,4947,6547,65834.100
15 mar 202447,5848,1947,2847,5347,532.044.500
14 mar 202448,1248,6147,4047,9047,90738.000
13 mar 202448,1648,8648,0248,2948,291.191.300
12 mar 202447,9648,2647,3948,2548,251.585.100
11 mar 202448,4048,4047,4947,7547,751.773.300
08 mar 202449,7550,2048,7048,9048,902.363.100
07 mar 202449,6950,2349,3349,3549,352.021.100
06 mar 202448,9249,4148,5749,3849,381.359.300
05 mar 202448,6849,1947,9748,1648,161.040.700
04 mar 202449,0049,5948,8548,8748,871.150.600
01 mar 202448,2849,2447,7848,9548,952.678.500
29 feb 202447,3548,1947,2048,1148,111.500.300
28 feb 202447,8248,1247,2247,3547,35913.100
27 feb 202447,7548,7247,5947,9347,932.445.500
26 feb 202446,8747,7246,7947,3947,391.814.600
23 feb 202446,5047,2046,1346,8946,891.909.800
22 feb 202445,8546,4945,5846,4946,492.175.400
21 feb 202444,6745,3744,4245,2745,271.127.300
20 feb 202444,4044,8543,9144,5844,581.833.000
16 feb 202444,8345,6644,6344,9944,991.638.200
15 feb 202445,3845,5044,5745,1045,101.687.800
14 feb 202445,1645,1743,9745,0145,011.921.000
13 feb 202443,9044,9442,5944,4944,491.954.200
12 feb 202445,2545,6744,8645,2445,242.314.500
09 feb 202446,0046,0045,1945,2545,251.749.400
08 feb 202445,7746,4245,1545,9745,972.719.900
07 feb 202443,0045,8342,1645,3545,355.778.200
06 feb 202439,5039,8239,2439,6039,602.610.500
05 feb 202439,9940,1838,8739,5539,551.678.800
02 feb 202439,2340,6638,8540,6540,652.349.600
01 feb 202439,1040,1438,5739,9939,991.665.700
31 gen 202439,0639,5638,4638,5638,561.625.900
30 gen 202439,0039,4938,8339,2539,251.652.800
29 gen 202438,1939,0037,8638,9938,991.466.800
26 gen 202437,9238,3537,6237,7437,741.035.000
25 gen 202437,7938,0237,5837,8537,851.630.000
24 gen 202438,2538,2537,0637,2437,241.348.200
23 gen 202438,3138,3137,2437,5937,591.018.700
22 gen 202437,9438,4637,9438,3338,33752.500
19 gen 202437,1237,5836,6737,4337,43931.100
18 gen 202437,2037,3736,4037,1337,13731.800
17 gen 202436,6036,9736,2936,7836,781.292.300
16 gen 202436,8537,2336,6037,2337,23925.000
12 gen 202437,7537,9336,7337,2637,26666.900
11 gen 202437,1537,5536,7837,4937,491.168.700
10 gen 202437,1337,5036,8537,3737,371.095.900
09 gen 202436,7537,0636,4537,0137,01634.700
08 gen 202436,3237,0936,2737,0837,08872.900
05 gen 202435,4236,2835,4236,1236,121.250.900
04 gen 202435,4436,2135,3835,6735,671.457.800
03 gen 202436,4636,4635,6335,8435,842.388.400
02 gen 202437,5538,0936,9337,1537,151.570.700
29 dic 202338,4938,8038,2438,2538,25752.000
28 dic 202338,5938,8738,4438,6538,65578.000
27 dic 202338,7338,9838,5638,6538,65840.600
26 dic 202338,5838,8638,3938,5938,59965.700
22 dic 202338,4938,6638,2038,3838,38857.600
21 dic 202338,4138,5737,8238,3438,341.121.200
20 dic 202338,3739,0437,8337,8637,861.405.000
19 dic 202338,1238,6037,9838,5038,50771.700
18 dic 202338,3338,4137,2637,6937,691.498.300
15 dic 202337,9638,7137,7638,1538,152.711.800
14 dic 202337,0037,9736,9437,8637,862.709.400
13 dic 202335,1536,4034,9636,2236,221.543.900
12 dic 202334,8635,4734,6435,3035,301.551.600
11 dic 202334,6835,0134,5134,7334,731.475.600
*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...