Italia markets close in 6 hours 42 minutes
FTSE MIB
33.888,48 +141,82 (+0,42%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,56 +0,56 (+0,71%) Bitcoin EUR
53.993,31 +873,93 (+1,65%)
ChampionX Corporation (CHX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 33,71 | 33,79 | 32,82 | 33,20 | 33,20 | 2.365.400 |
| 30 apr 2024 | 34,39 | 34,68 | 33,52 | 33,57 | 33,57 | 2.154.000 |
| 29 apr 2024 | 34,84 | 35,00 | 34,27 | 34,56 | 34,56 | 2.510.000 |
| 26 apr 2024 | 34,88 | 35,20 | 34,78 | 34,86 | 34,86 | 1.720.400 |
| 25 apr 2024 | 35,02 | 35,12 | 34,29 | 35,01 | 35,01 | 2.866.100 |
| 24 apr 2024 | 34,89 | 35,22 | 34,29 | 34,65 | 34,65 | 2.455.400 |
| 23 apr 2024 | 35,08 | 35,38 | 34,87 | 35,10 | 35,10 | 2.496.800 |
| 22 apr 2024 | 35,53 | 35,64 | 34,78 | 35,24 | 35,24 | 1.671.500 |
| 19 apr 2024 | 35,73 | 36,16 | 35,15 | 35,53 | 35,53 | 3.031.600 |
| 18 apr 2024 | 36,29 | 36,81 | 36,17 | 36,28 | 36,28 | 2.487.100 |
| 17 apr 2024 | 36,84 | 37,06 | 36,07 | 36,07 | 36,07 | 2.490.500 |
| 16 apr 2024 | 36,93 | 36,93 | 36,22 | 36,64 | 36,64 | 1.638.000 |
| 15 apr 2024 | 37,45 | 37,83 | 36,78 | 36,94 | 36,94 | 2.322.600 |
| 12 apr 2024 | 38,82 | 39,00 | 37,10 | 37,22 | 37,22 | 2.091.900 |
| 11 apr 2024 | 38,89 | 38,89 | 37,91 | 38,50 | 38,50 | 2.369.300 |
| 10 apr 2024 | 38,34 | 38,88 | 38,17 | 38,66 | 38,66 | 2.458.900 |
| 09 apr 2024 | 38,73 | 38,95 | 38,43 | 38,59 | 38,59 | 2.378.900 |
| 08 apr 2024 | 39,77 | 39,95 | 38,44 | 38,49 | 38,49 | 4.038.300 |
| 05 apr 2024 | 38,85 | 39,55 | 38,56 | 39,34 | 39,34 | 7.178.000 |
| 04 apr 2024 | 39,23 | 39,23 | 38,54 | 38,75 | 38,75 | 6.541.100 |
| 04 apr 2024 | 0.095 Dividendo | |||||
| 03 apr 2024 | 39,08 | 39,55 | 38,63 | 39,00 | 38,90 | 9.219.400 |
| 02 apr 2024 | 39,10 | 39,28 | 37,59 | 39,08 | 38,98 | 16.550.300 |
| 01 apr 2024 | 35,96 | 35,96 | 35,36 | 35,40 | 35,31 | 983.800 |
| 28 mar 2024 | 35,60 | 36,56 | 35,52 | 35,89 | 35,80 | 1.908.900 |
| 27 mar 2024 | 34,58 | 35,50 | 34,47 | 35,45 | 35,36 | 1.422.800 |
| 26 mar 2024 | 34,65 | 34,77 | 34,36 | 34,44 | 34,36 | 994.000 |
| 25 mar 2024 | 34,64 | 34,94 | 34,31 | 34,33 | 34,25 | 673.600 |
| 22 mar 2024 | 34,59 | 34,80 | 34,32 | 34,40 | 34,32 | 1.035.800 |
| 21 mar 2024 | 34,11 | 34,62 | 33,87 | 34,36 | 34,28 | 908.300 |
| 20 mar 2024 | 33,61 | 34,51 | 33,36 | 34,11 | 34,03 | 1.176.600 |
| 19 mar 2024 | 33,06 | 34,03 | 33,04 | 33,80 | 33,72 | 1.161.800 |
| 18 mar 2024 | 32,86 | 33,17 | 32,57 | 33,01 | 32,93 | 915.100 |
| 15 mar 2024 | 32,22 | 33,11 | 32,13 | 32,78 | 32,70 | 4.390.600 |
| 14 mar 2024 | 32,58 | 32,81 | 32,26 | 32,47 | 32,39 | 1.155.400 |
| 13 mar 2024 | 32,03 | 32,63 | 31,99 | 32,62 | 32,54 | 1.319.500 |
| 12 mar 2024 | 31,82 | 32,21 | 31,38 | 31,76 | 31,68 | 801.100 |
| 11 mar 2024 | 31,88 | 32,01 | 31,47 | 31,91 | 31,83 | 890.800 |
| 08 mar 2024 | 31,86 | 31,92 | 31,39 | 31,74 | 31,66 | 603.600 |
| 07 mar 2024 | 31,37 | 31,96 | 31,27 | 31,76 | 31,68 | 959.500 |
| 06 mar 2024 | 31,71 | 31,78 | 31,09 | 31,27 | 31,19 | 819.000 |
| 05 mar 2024 | 31,46 | 31,71 | 31,22 | 31,40 | 31,32 | 956.500 |
| 04 mar 2024 | 32,00 | 32,18 | 31,41 | 31,50 | 31,42 | 1.090.900 |
| 01 mar 2024 | 31,20 | 32,19 | 31,20 | 31,89 | 31,81 | 918.900 |
| 29 feb 2024 | 31,50 | 31,98 | 31,01 | 31,06 | 30,98 | 1.745.400 |
| 28 feb 2024 | 31,29 | 31,65 | 30,91 | 31,12 | 31,04 | 1.005.000 |
| 27 feb 2024 | 31,34 | 31,53 | 31,17 | 31,43 | 31,35 | 1.036.400 |
| 26 feb 2024 | 30,40 | 31,26 | 30,28 | 31,14 | 31,06 | 1.464.200 |
| 23 feb 2024 | 30,62 | 31,07 | 30,33 | 30,61 | 30,54 | 1.451.400 |
| 22 feb 2024 | 30,25 | 30,97 | 30,25 | 30,75 | 30,68 | 1.314.300 |
| 21 feb 2024 | 29,54 | 30,64 | 29,54 | 30,58 | 30,51 | 1.531.200 |
| 20 feb 2024 | 29,91 | 30,52 | 29,54 | 29,85 | 29,78 | 1.115.300 |
| 16 feb 2024 | 29,94 | 30,55 | 29,64 | 30,25 | 30,18 | 1.535.700 |
| 15 feb 2024 | 28,95 | 29,97 | 28,87 | 29,95 | 29,88 | 1.393.100 |
| 14 feb 2024 | 28,78 | 29,14 | 28,52 | 28,80 | 28,73 | 1.342.600 |
| 13 feb 2024 | 28,41 | 28,91 | 28,12 | 28,40 | 28,33 | 1.369.000 |
| 12 feb 2024 | 29,07 | 29,36 | 28,68 | 28,83 | 28,76 | 1.638.300 |
| 09 feb 2024 | 29,00 | 29,18 | 28,50 | 28,99 | 28,92 | 1.292.700 |
| 08 feb 2024 | 29,04 | 29,21 | 28,61 | 29,08 | 29,01 | 1.567.100 |
| 07 feb 2024 | 29,17 | 29,38 | 28,28 | 29,01 | 28,94 | 2.211.800 |
| 06 feb 2024 | 29,77 | 30,17 | 28,01 | 29,01 | 28,94 | 3.741.100 |
| 05 feb 2024 | 26,04 | 26,93 | 25,99 | 26,57 | 26,51 | 2.956.100 |
| 02 feb 2024 | 27,13 | 27,21 | 26,24 | 26,27 | 26,21 | 1.513.800 |
| 01 feb 2024 | 27,60 | 27,76 | 26,93 | 27,25 | 27,18 | 1.052.000 |
| 31 gen 2024 | 28,20 | 28,24 | 27,26 | 27,41 | 27,34 | 1.356.100 |
| 30 gen 2024 | 27,57 | 28,46 | 27,12 | 28,20 | 28,13 | 1.420.100 |
| 29 gen 2024 | 28,18 | 28,40 | 27,69 | 28,38 | 28,31 | 852.900 |
| 26 gen 2024 | 28,23 | 28,63 | 28,12 | 28,34 | 28,27 | 980.000 |
| 25 gen 2024 | 28,25 | 28,36 | 27,58 | 28,08 | 28,01 | 1.472.500 |
| 24 gen 2024 | 26,98 | 27,98 | 26,75 | 27,82 | 27,75 | 2.163.400 |
| 23 gen 2024 | 27,02 | 27,20 | 26,68 | 26,71 | 26,64 | 1.296.700 |
| 22 gen 2024 | 26,45 | 27,06 | 26,33 | 26,85 | 26,78 | 1.507.700 |
| 19 gen 2024 | 26,55 | 26,55 | 25,97 | 26,34 | 26,28 | 921.700 |
| 18 gen 2024 | 26,21 | 26,57 | 25,96 | 26,46 | 26,40 | 1.416.700 |
| 17 gen 2024 | 25,58 | 26,27 | 25,46 | 26,18 | 26,12 | 1.786.100 |
| 16 gen 2024 | 26,45 | 26,61 | 26,00 | 26,05 | 25,99 | 1.605.300 |
| 12 gen 2024 | 27,14 | 27,24 | 26,52 | 26,62 | 26,56 | 1.192.200 |
| 11 gen 2024 | 26,41 | 26,66 | 25,85 | 26,65 | 26,59 | 2.239.100 |
| 10 gen 2024 | 26,74 | 26,80 | 26,24 | 26,39 | 26,33 | 1.797.400 |
| 09 gen 2024 | 27,53 | 27,53 | 26,64 | 26,87 | 26,80 | 1.981.300 |
| 08 gen 2024 | 27,12 | 27,67 | 26,75 | 27,67 | 27,60 | 1.939.400 |
| 05 gen 2024 | 27,78 | 28,25 | 27,77 | 27,89 | 27,82 | 1.554.500 |
| 04 gen 2024 | 28,91 | 29,03 | 27,61 | 27,74 | 27,67 | 1.728.200 |
| 04 gen 2024 | 0.085 Dividendo | |||||
| 03 gen 2024 | 28,88 | 29,24 | 28,47 | 28,80 | 28,65 | 1.978.400 |
| 02 gen 2024 | 29,43 | 29,65 | 28,75 | 28,90 | 28,74 | 1.205.100 |
| 29 dic 2023 | 29,73 | 29,77 | 29,17 | 29,21 | 29,05 | 1.123.200 |
| 28 dic 2023 | 30,12 | 30,24 | 29,59 | 29,65 | 29,49 | 934.200 |
| 27 dic 2023 | 30,53 | 30,93 | 30,25 | 30,31 | 30,15 | 958.000 |
| 26 dic 2023 | 30,43 | 30,95 | 30,18 | 30,70 | 30,53 | 1.142.700 |
| 22 dic 2023 | 30,54 | 30,71 | 29,89 | 30,10 | 29,94 | 1.332.000 |
| 21 dic 2023 | 30,62 | 30,82 | 29,98 | 30,27 | 30,11 | 2.134.700 |
| 20 dic 2023 | 31,40 | 31,73 | 30,54 | 30,58 | 30,42 | 1.292.400 |
| 19 dic 2023 | 31,07 | 31,61 | 31,05 | 31,40 | 31,23 | 1.202.200 |
| 18 dic 2023 | 31,36 | 31,76 | 30,92 | 30,98 | 30,81 | 1.348.800 |
| 15 dic 2023 | 31,04 | 31,33 | 30,70 | 30,94 | 30,77 | 3.479.300 |
| 14 dic 2023 | 30,38 | 30,95 | 30,00 | 30,80 | 30,63 | 1.923.300 |
| 13 dic 2023 | 28,40 | 29,57 | 28,37 | 29,55 | 29,39 | 1.374.200 |
| 12 dic 2023 | 28,63 | 28,65 | 28,08 | 28,40 | 28,25 | 1.524.800 |
| 11 dic 2023 | 29,17 | 29,47 | 28,76 | 28,87 | 28,71 | 1.489.900 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.