Italia markets closed

ChampionX Corporation (CHX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,33+0,14 (+0,41%)
In data: 02:15PM EDT. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202434,3634,4134,1234,3334,33537.086
16 mag 202434,0734,3633,8534,1934,191.626.300
15 mag 202434,4734,4733,5134,0734,071.307.200
14 mag 202434,6234,7033,9534,3834,381.083.500
13 mag 202434,5334,5834,3134,4234,421.027.800
10 mag 202434,2234,4233,9934,2334,23823.200
09 mag 202433,8334,4433,8334,2234,221.441.300
08 mag 202433,7534,0533,6333,8833,88970.500
07 mag 202433,7734,1733,6834,0334,032.998.100
06 mag 202433,9134,2233,7233,7633,762.146.600
03 mag 202433,6333,8833,3033,6033,601.579.700
02 mag 202433,3333,8033,2633,5533,552.353.200
01 mag 202433,7133,7932,8233,2033,202.367.400
30 apr 202434,3934,6833,5233,5733,572.154.000
29 apr 202434,8435,0034,2734,5634,562.510.000
26 apr 202434,8835,2034,7834,8634,861.720.400
25 apr 202435,0235,1234,2935,0135,012.866.100
24 apr 202434,8935,2234,2934,6534,652.455.400
23 apr 202435,0835,3834,8735,1035,102.496.800
22 apr 202435,5335,6434,7835,2435,241.671.500
19 apr 202435,7336,1635,1535,5335,533.031.600
18 apr 202436,2936,8136,1736,2836,282.487.100
17 apr 202436,8437,0636,0736,0736,072.490.500
16 apr 202436,9336,9336,2236,6436,641.638.000
15 apr 202437,4537,8336,7836,9436,942.322.600
12 apr 202438,8239,0037,1037,2237,222.091.900
11 apr 202438,8938,8937,9138,5038,502.369.300
10 apr 202438,3438,8838,1738,6638,662.458.900
09 apr 202438,7338,9538,4338,5938,592.378.900
08 apr 202439,7739,9538,4438,4938,494.038.300
05 apr 202438,8539,5538,5639,3439,347.178.000
04 apr 202439,2339,2338,5438,7538,756.541.100
04 apr 20240.095 Dividendo
03 apr 202439,0839,5538,6339,0038,909.219.400
02 apr 202439,1039,2837,5939,0838,9816.550.300
01 apr 202435,9635,9635,3635,4035,31983.800
28 mar 202435,6036,5635,5235,8935,801.908.900
27 mar 202434,5835,5034,4735,4535,361.422.800
26 mar 202434,6534,7734,3634,4434,36994.000
25 mar 202434,6434,9434,3134,3334,25673.600
22 mar 202434,5934,8034,3234,4034,321.035.800
21 mar 202434,1134,6233,8734,3634,28908.300
20 mar 202433,6134,5133,3634,1134,031.176.600
19 mar 202433,0634,0333,0433,8033,721.161.800
18 mar 202432,8633,1732,5733,0132,93915.100
15 mar 202432,2233,1132,1332,7832,704.390.600
14 mar 202432,5832,8132,2632,4732,391.155.400
13 mar 202432,0332,6331,9932,6232,541.319.500
12 mar 202431,8232,2131,3831,7631,68801.100
11 mar 202431,8832,0131,4731,9131,83890.800
08 mar 202431,8631,9231,3931,7431,66603.600
07 mar 202431,3731,9631,2731,7631,68959.500
06 mar 202431,7131,7831,0931,2731,19819.000
05 mar 202431,4631,7131,2231,4031,32956.500
04 mar 202432,0032,1831,4131,5031,421.090.900
01 mar 202431,2032,1931,2031,8931,81918.900
29 feb 202431,5031,9831,0131,0630,981.745.400
28 feb 202431,2931,6530,9131,1231,041.005.000
27 feb 202431,3431,5331,1731,4331,351.036.400
26 feb 202430,4031,2630,2831,1431,061.464.200
23 feb 202430,6231,0730,3330,6130,541.451.400
22 feb 202430,2530,9730,2530,7530,681.314.300
21 feb 202429,5430,6429,5430,5830,511.531.200
20 feb 202429,9130,5229,5429,8529,781.115.300
16 feb 202429,9430,5529,6430,2530,181.535.700
15 feb 202428,9529,9728,8729,9529,881.393.100
14 feb 202428,7829,1428,5228,8028,731.342.600
13 feb 202428,4128,9128,1228,4028,331.369.000
12 feb 202429,0729,3628,6828,8328,761.638.300
09 feb 202429,0029,1828,5028,9928,921.292.700
08 feb 202429,0429,2128,6129,0829,011.567.100
07 feb 202429,1729,3828,2829,0128,942.211.800
06 feb 202429,7730,1728,0129,0128,943.741.100
05 feb 202426,0426,9325,9926,5726,512.956.100
02 feb 202427,1327,2126,2426,2726,211.513.800
01 feb 202427,6027,7626,9327,2527,181.052.000
31 gen 202428,2028,2427,2627,4127,341.356.100
30 gen 202427,5728,4627,1228,2028,131.420.100
29 gen 202428,1828,4027,6928,3828,31852.900
26 gen 202428,2328,6328,1228,3428,27980.000
25 gen 202428,2528,3627,5828,0828,011.472.500
24 gen 202426,9827,9826,7527,8227,752.163.400
23 gen 202427,0227,2026,6826,7126,641.296.700
22 gen 202426,4527,0626,3326,8526,781.507.700
19 gen 202426,5526,5525,9726,3426,28921.700
18 gen 202426,2126,5725,9626,4626,401.416.700
17 gen 202425,5826,2725,4626,1826,121.786.100
16 gen 202426,4526,6126,0026,0525,991.605.300
12 gen 202427,1427,2426,5226,6226,561.192.200
11 gen 202426,4126,6625,8526,6526,592.239.100
10 gen 202426,7426,8026,2426,3926,331.797.400
09 gen 202427,5327,5326,6426,8726,801.981.300
08 gen 202427,1227,6726,7527,6727,601.939.400
05 gen 202427,7828,2527,7727,8927,821.554.500
04 gen 202428,9129,0327,6127,7427,671.728.200
04 gen 20240.085 Dividendo
03 gen 202428,8829,2428,4728,8028,651.978.400
02 gen 202429,4329,6528,7528,9028,741.205.100
29 dic 202329,7329,7729,1729,2129,051.123.200
28 dic 202330,1230,2429,5929,6529,49934.200
*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...