Italia markets closed
Dow Jones
38.123,20 +219,91 (+0,58%) Nasdaq
15.773,88 +168,40 (+1,08%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
55.233,18 +2.177,30 (+4,10%) CMC Crypto 200
1.272,08 +1,34 (+0,11%)
The Cato Corporation (CATO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:19PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 4,7300 | 4,7300 | 4,6600 | 4,7300 | 4,7300 | 17.178 |
| 01 mag 2024 | 4,8400 | 4,8500 | 4,6600 | 4,7000 | 4,7000 | 120.500 |
| 30 apr 2024 | 4,8700 | 4,9000 | 4,7800 | 4,8200 | 4,8200 | 78.800 |
| 29 apr 2024 | 4,6000 | 5,0200 | 4,6000 | 4,9000 | 4,9000 | 135.500 |
| 26 apr 2024 | 4,8000 | 4,8100 | 4,5600 | 4,6000 | 4,6000 | 152.700 |
| 25 apr 2024 | 4,7900 | 4,8900 | 4,7200 | 4,7700 | 4,7700 | 64.500 |
| 24 apr 2024 | 5,1100 | 5,1100 | 4,8300 | 4,8800 | 4,8800 | 103.800 |
| 23 apr 2024 | 5,1500 | 5,1700 | 4,9800 | 5,0100 | 5,0100 | 92.200 |
| 22 apr 2024 | 5,0800 | 5,1800 | 5,0100 | 5,1000 | 5,1000 | 144.900 |
| 19 apr 2024 | 5,0000 | 5,1500 | 5,0000 | 5,0400 | 5,0400 | 120.200 |
| 18 apr 2024 | 4,9000 | 5,0300 | 4,9000 | 4,9400 | 4,9400 | 112.900 |
| 17 apr 2024 | 4,7800 | 4,9500 | 4,7200 | 4,8200 | 4,8200 | 102.500 |
| 16 apr 2024 | 4,9100 | 4,9100 | 4,7500 | 4,7700 | 4,7700 | 120.200 |
| 15 apr 2024 | 5,0700 | 5,1300 | 4,8900 | 4,9600 | 4,9600 | 227.000 |
| 12 apr 2024 | 5,1900 | 5,2000 | 5,0200 | 5,0200 | 5,0200 | 94.100 |
| 11 apr 2024 | 5,1200 | 5,4200 | 5,0500 | 5,2200 | 5,2200 | 189.900 |
| 10 apr 2024 | 5,1100 | 5,2000 | 5,0800 | 5,0800 | 5,0800 | 100.500 |
| 09 apr 2024 | 5,2700 | 5,2900 | 5,1800 | 5,2000 | 5,2000 | 94.800 |
| 08 apr 2024 | 5,2100 | 5,3400 | 5,1500 | 5,2200 | 5,2200 | 108.500 |
| 05 apr 2024 | 5,2700 | 5,3000 | 5,1700 | 5,2300 | 5,2300 | 99.100 |
| 04 apr 2024 | 5,3000 | 5,4500 | 5,2700 | 5,2700 | 5,2700 | 112.200 |
| 03 apr 2024 | 5,3500 | 5,3900 | 5,2800 | 5,2900 | 5,2900 | 110.200 |
| 02 apr 2024 | 5,4200 | 5,4900 | 5,3600 | 5,3600 | 5,3600 | 99.500 |
| 01 apr 2024 | 5,7400 | 5,8600 | 5,4100 | 5,4400 | 5,4400 | 174.600 |
| 28 mar 2024 | 5,9400 | 6,0500 | 5,7600 | 5,7700 | 5,7700 | 164.600 |
| 27 mar 2024 | 5,3500 | 5,9500 | 5,3500 | 5,8900 | 5,8900 | 244.700 |
| 26 mar 2024 | 5,7000 | 5,8200 | 5,3600 | 5,3700 | 5,3700 | 336.600 |
| 25 mar 2024 | 5,5200 | 5,5700 | 5,2500 | 5,3300 | 5,3300 | 450.500 |
| 25 mar 2024 | 0.17 Dividendo | |||||
| 22 mar 2024 | 5,7500 | 5,8100 | 5,5600 | 5,6400 | 5,4700 | 250.300 |
| 21 mar 2024 | 6,2100 | 6,3000 | 5,6500 | 5,7600 | 5,5864 | 446.100 |
| 20 mar 2024 | 6,2400 | 6,4000 | 6,2200 | 6,3500 | 6,1586 | 74.600 |
| 19 mar 2024 | 6,2600 | 6,3200 | 6,2100 | 6,2100 | 6,0228 | 80.200 |
| 18 mar 2024 | 6,2300 | 6,4100 | 6,2300 | 6,2300 | 6,0422 | 161.500 |
| 15 mar 2024 | 6,2400 | 6,4200 | 6,2100 | 6,2600 | 6,0713 | 255.100 |
| 14 mar 2024 | 6,6100 | 6,6900 | 6,2800 | 6,3400 | 6,1489 | 127.400 |
| 13 mar 2024 | 6,6000 | 6,7000 | 6,5200 | 6,5400 | 6,3429 | 54.600 |
| 12 mar 2024 | 6,6000 | 6,6400 | 6,5200 | 6,6100 | 6,4108 | 63.100 |
| 11 mar 2024 | 6,6000 | 6,6000 | 6,5500 | 6,5500 | 6,3526 | 61.700 |
| 08 mar 2024 | 6,6300 | 6,6300 | 6,5300 | 6,5500 | 6,3526 | 57.800 |
| 07 mar 2024 | 6,5800 | 6,6000 | 6,4700 | 6,5500 | 6,3526 | 45.300 |
| 06 mar 2024 | 6,5600 | 6,5600 | 6,4200 | 6,5100 | 6,3138 | 48.400 |
| 05 mar 2024 | 6,5400 | 6,6500 | 6,5100 | 6,5400 | 6,3429 | 70.500 |
| 04 mar 2024 | 6,4300 | 6,6100 | 6,4300 | 6,6000 | 6,4011 | 69.800 |
| 01 mar 2024 | 6,6000 | 6,6000 | 6,4000 | 6,4500 | 6,2556 | 148.600 |
| 29 feb 2024 | 6,5100 | 6,6300 | 6,4500 | 6,6100 | 6,4108 | 55.500 |
| 28 feb 2024 | 6,4900 | 6,5100 | 6,3600 | 6,4500 | 6,2556 | 50.300 |
| 27 feb 2024 | 6,4800 | 6,5400 | 6,4600 | 6,5000 | 6,3041 | 54.900 |
| 26 feb 2024 | 6,3000 | 6,4400 | 6,3000 | 6,4400 | 6,2459 | 52.900 |
| 23 feb 2024 | 6,4800 | 6,4800 | 6,2600 | 6,3400 | 6,1489 | 265.800 |
| 22 feb 2024 | 6,5900 | 6,6200 | 6,4300 | 6,4800 | 6,2847 | 86.200 |
| 21 feb 2024 | 6,7500 | 6,8300 | 6,5700 | 6,6100 | 6,4108 | 75.500 |
| 20 feb 2024 | 6,9300 | 6,9300 | 6,7300 | 6,7800 | 6,5756 | 90.900 |
| 16 feb 2024 | 6,9500 | 7,0500 | 6,8400 | 6,9500 | 6,7405 | 79.700 |
| 15 feb 2024 | 6,8600 | 7,0000 | 6,7600 | 7,0000 | 6,7890 | 61.200 |
| 14 feb 2024 | 6,7200 | 6,9200 | 6,6300 | 6,8500 | 6,6435 | 61.100 |
| 13 feb 2024 | 6,7600 | 6,8100 | 6,6000 | 6,6700 | 6,4690 | 109.100 |
| 12 feb 2024 | 6,9800 | 7,0500 | 6,8800 | 6,9400 | 6,7308 | 82.600 |
| 09 feb 2024 | 6,8300 | 7,0000 | 6,8100 | 6,9400 | 6,7308 | 45.500 |
| 08 feb 2024 | 6,8200 | 7,0200 | 6,7700 | 6,8500 | 6,6435 | 46.100 |
| 07 feb 2024 | 6,8500 | 6,9500 | 6,6900 | 6,8200 | 6,6144 | 213.400 |
| 06 feb 2024 | 6,7900 | 6,9100 | 6,7900 | 6,8500 | 6,6435 | 37.500 |
| 05 feb 2024 | 6,8400 | 6,8900 | 6,7400 | 6,7800 | 6,5756 | 79.100 |
| 02 feb 2024 | 6,9300 | 7,0500 | 6,8200 | 6,8800 | 6,6726 | 50.200 |
| 01 feb 2024 | 6,8000 | 7,0400 | 6,7300 | 7,0000 | 6,7890 | 52.200 |
| 31 gen 2024 | 6,9800 | 6,9800 | 6,7600 | 6,7600 | 6,5562 | 56.000 |
| 30 gen 2024 | 7,0400 | 7,1100 | 6,8300 | 6,8800 | 6,6726 | 64.900 |
| 29 gen 2024 | 7,0500 | 7,2000 | 6,9500 | 7,1000 | 6,8860 | 65.000 |
| 26 gen 2024 | 7,1500 | 7,2000 | 6,9100 | 6,9300 | 6,7211 | 33.300 |
| 25 gen 2024 | 7,1200 | 7,1200 | 6,9300 | 7,1200 | 6,9054 | 32.600 |
| 24 gen 2024 | 7,1700 | 7,1700 | 6,9100 | 7,0100 | 6,7987 | 39.700 |
| 23 gen 2024 | 7,3700 | 7,3700 | 7,1200 | 7,1300 | 6,9151 | 33.300 |
| 22 gen 2024 | 7,2400 | 7,3300 | 7,0500 | 7,2900 | 7,0703 | 57.800 |
| 19 gen 2024 | 7,1700 | 7,2400 | 7,0500 | 7,1900 | 6,9733 | 98.800 |
| 18 gen 2024 | 6,9700 | 7,1400 | 6,8500 | 7,1200 | 6,9054 | 64.700 |
| 17 gen 2024 | 6,8100 | 6,9900 | 6,8100 | 6,9500 | 6,7405 | 46.700 |
| 16 gen 2024 | 7,0200 | 7,0200 | 6,7500 | 6,8500 | 6,6435 | 80.400 |
| 12 gen 2024 | 7,0900 | 7,1700 | 7,0000 | 7,0200 | 6,8084 | 28.000 |
| 11 gen 2024 | 7,0200 | 7,0300 | 6,8700 | 6,9900 | 6,7793 | 54.600 |
| 10 gen 2024 | 7,1500 | 7,3000 | 6,9700 | 7,0900 | 6,8763 | 73.200 |
| 09 gen 2024 | 7,1400 | 7,2400 | 7,1100 | 7,1800 | 6,9636 | 70.900 |
| 08 gen 2024 | 6,9700 | 7,2300 | 6,9700 | 7,2300 | 7,0121 | 43.700 |
| 05 gen 2024 | 7,0100 | 7,1400 | 6,9700 | 7,0400 | 6,8278 | 191.000 |
| 04 gen 2024 | 7,0500 | 7,0800 | 6,9200 | 7,0000 | 6,7890 | 93.200 |
| 03 gen 2024 | 7,2800 | 7,2800 | 7,0200 | 7,0600 | 6,8472 | 65.900 |
| 02 gen 2024 | 7,1600 | 7,3400 | 7,1600 | 7,3100 | 7,0897 | 51.800 |
| 29 dic 2023 | 7,4500 | 7,4600 | 7,1300 | 7,1400 | 6,9248 | 61.900 |
| 28 dic 2023 | 7,2000 | 7,8000 | 7,1600 | 7,4400 | 7,2157 | 196.600 |
| 27 dic 2023 | 7,2000 | 7,2000 | 7,0700 | 7,1300 | 6,9151 | 77.600 |
| 26 dic 2023 | 7,1200 | 7,2000 | 7,0300 | 7,1500 | 6,9345 | 88.700 |
| 22 dic 2023 | 7,0400 | 7,2000 | 7,0100 | 7,1200 | 6,9054 | 163.200 |
| 21 dic 2023 | 6,9000 | 7,0200 | 6,9000 | 7,0200 | 6,8084 | 72.300 |
| 20 dic 2023 | 7,1000 | 7,2200 | 6,9300 | 6,9700 | 6,7599 | 94.400 |
| 19 dic 2023 | 6,9200 | 7,1700 | 6,9200 | 7,1400 | 6,9248 | 78.200 |
| 18 dic 2023 | 6,9100 | 7,0000 | 6,7500 | 6,9500 | 6,7405 | 79.100 |
| 15 dic 2023 | 7,0100 | 7,0100 | 6,7500 | 6,9400 | 6,7308 | 194.200 |
| 15 dic 2023 | 0.17 Dividendo | |||||
| 14 dic 2023 | 6,9900 | 7,1200 | 6,8600 | 7,1000 | 6,7211 | 121.700 |
| 13 dic 2023 | 6,6800 | 6,8800 | 6,6000 | 6,8500 | 6,4845 | 249.300 |
| 12 dic 2023 | 6,6800 | 6,7400 | 6,6000 | 6,6700 | 6,3141 | 74.600 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.