Italia markets closed

Sierra Bancorp (BSRR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,02+0,26 (+1,20%)
In data: 12:55PM 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 202421,9022,1721,8822,0222,0213.053
08 mag 202421,4921,8721,4921,7621,7622.800
07 mag 202421,3221,6721,3221,3221,3217.100
06 mag 202420,8521,4620,7921,3221,3253.500
03 mag 202421,0921,2720,7320,8520,8556.800
02 mag 202420,6621,0020,6620,9220,9221.600
01 mag 202419,8720,6719,8720,6120,6119.400
30 apr 202420,3720,3719,8219,8219,8218.700
29 apr 202420,5420,7220,3420,5320,5312.600
29 apr 20240.23 Dividendo
26 apr 202420,4220,5320,1420,5020,2721.000
25 apr 202420,6020,6020,1020,4220,1925.800
24 apr 202420,0021,0319,9920,9020,6746.600
23 apr 202419,3119,9919,3119,9619,7423.800
22 apr 202419,2019,3618,9318,9318,7230.100
19 apr 202417,7118,9317,7118,7518,5416.800
18 apr 202417,7918,0817,7017,8917,6923.000
17 apr 202417,8018,0817,7017,7017,5093.200
16 apr 202417,7017,8617,7017,7717,576.000
15 apr 202417,9118,1017,7718,0917,8918.500
12 apr 202418,0218,0817,9017,9917,7918.000
11 apr 202418,4820,2017,9318,1417,9420.200
10 apr 202418,5618,5617,8418,1217,9235.700
09 apr 202419,5819,5819,0719,0918,8818.900
08 apr 202419,5919,7819,2619,2719,0512.000
05 apr 202419,4919,5519,1919,3819,1617.900
04 apr 202419,2919,8119,1919,3619,1419.100
03 apr 202419,0019,3218,7919,0618,8515.300
02 apr 202419,1319,3419,0219,0318,8226.000
01 apr 202420,0220,0219,3619,3619,1428.100
28 mar 202419,3320,2819,3320,2019,9765.300
27 mar 202418,7319,4918,7319,4819,2622.300
26 mar 202418,8618,8618,5318,5318,3219.500
25 mar 202418,6719,0318,6018,6718,4621.300
22 mar 202418,9918,9918,4118,4718,2615.000
21 mar 202418,5719,2718,5719,1018,8921.800
20 mar 202418,1718,9917,6918,5618,3520.800
19 mar 202417,9318,5017,9318,1017,9012.900
18 mar 202418,3618,5517,8617,8617,6625.400
15 mar 202417,9518,6417,9518,4318,2274.800
14 mar 202418,6018,6018,0418,0617,8623.100
13 mar 202418,8818,9818,6818,7218,5114.300
12 mar 202419,2219,2418,9718,9718,7616.700
11 mar 202419,5719,5719,2519,2719,0510.500
08 mar 202419,0019,4418,9519,2219,0018.000
07 mar 202419,0119,3818,6918,7618,5519.800
06 mar 202418,8519,1118,5618,9618,7529.400
05 mar 202418,4318,9618,2518,8518,6432.500
04 mar 202418,2518,5518,0918,1817,9886.200
01 mar 202418,4918,7117,9518,0917,8934.400
29 feb 202418,7018,9618,4718,6118,4076.800
28 feb 202418,2518,5618,1518,3018,0926.700
27 feb 202418,2518,5618,2518,4018,1912.500
26 feb 202418,2618,5118,1818,2918,0813.600
23 feb 202418,3518,5818,2618,2718,0710.800
22 feb 202418,3718,5417,9618,3518,1436.200
21 feb 202418,3118,7518,3118,4718,2614.200
20 feb 202418,9919,3718,5018,5018,2925.000
16 feb 202419,2919,4319,0219,2719,0519.500
15 feb 202418,9319,4718,9319,3619,1449.100
14 feb 202418,3318,7018,1318,7018,4921.100
13 feb 202418,8919,3218,0518,1117,9150.300
12 feb 202418,9019,7618,9019,4419,2235.200
09 feb 202418,5619,0418,2818,7518,5426.200
08 feb 202418,3718,9118,3718,5518,3429.000
07 feb 202418,7319,0718,4218,4218,2123.800
06 feb 202418,7619,2118,6518,7318,5217.300
05 feb 202419,0019,4418,7018,7718,56130.800
02 feb 202420,0920,6019,3319,3319,1127.000
01 feb 202420,8520,8519,8420,2019,9723.600
31 gen 202421,5421,6320,7520,7520,5225.300
30 gen 202421,6922,0021,5621,7721,5311.100
30 gen 20240.23 Dividendo
29 gen 202421,2422,0021,2421,8421,3727.900
26 gen 202421,8922,0021,6821,9021,4310.500
25 gen 202421,8821,8821,3921,8221,3521.000
24 gen 202421,9422,0021,4521,4520,9916.400
23 gen 202422,0022,0821,6421,6721,2094.000
22 gen 202421,4521,9521,4521,8721,4015.600
19 gen 202421,0221,1921,0121,1620,7010.000
18 gen 202420,8521,0420,5020,9320,4813.700
17 gen 202420,5020,9920,5020,5820,1312.400
16 gen 202420,8421,2020,7520,7520,3012.100
12 gen 202421,3921,5720,9021,0820,6212.000
11 gen 202421,2521,6221,0021,1820,7220.100
10 gen 202421,1021,6220,9121,4721,0114.600
09 gen 202421,6321,6321,1021,2620,8016.300
08 gen 202421,7222,0021,5021,7021,2310.300
05 gen 202421,7722,3121,7322,0321,5541.500
04 gen 202422,1522,4121,6521,9121,4418.200
03 gen 202422,6822,6821,6722,0121,5321.900
02 gen 202422,5822,9122,5022,7222,2316.200
29 dic 202322,9522,9522,4022,5522,0627.100
28 dic 202322,8023,0022,6122,8422,3515.200
27 dic 202322,6323,0322,6322,7722,2824.300
26 dic 202322,3623,1822,3222,7922,3031.200
22 dic 202322,6323,0222,4322,4521,9619.500
21 dic 202322,3223,2122,0522,4221,9317.800
20 dic 202322,4023,1722,0422,1621,6837.000
19 dic 202322,2122,8122,0122,4721,9826.900
*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...