Italia markets close in 1 hour 23 minutes

Calumet Specialty Products Partners, L.P. (CLMT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,58-0,09 (-0,57%)
In data: 09:40AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202415,6515,6515,5115,5815,5810.786
25 apr 202415,3715,6915,3315,6715,67106.400
24 apr 202416,0716,1915,5615,5815,5864.200
23 apr 202415,3716,2915,3016,2016,20163.900
22 apr 202415,0115,4514,9115,3715,37154.600
19 apr 202415,0515,1914,9314,9814,9847.500
18 apr 202415,0515,3915,0315,1515,1564.100
17 apr 202414,8815,2014,6015,1215,12190.000
16 apr 202414,8615,4614,4714,9814,98240.200
15 apr 202415,2615,3214,8815,0015,0065.500
12 apr 202415,5815,5815,2615,3715,3752.100
11 apr 202415,5715,6515,3415,4315,4353.300
10 apr 202415,7415,7815,5115,6415,64145.900
09 apr 202415,6515,9015,5015,7915,79145.500
08 apr 202415,5715,5715,2715,5315,5363.600
05 apr 202415,3415,5715,2115,4315,4386.500
04 apr 202415,2315,5515,1815,3015,30125.500
03 apr 202414,7115,2614,7115,2315,2368.000
02 apr 202414,9314,9314,5514,8214,8269.100
01 apr 202414,3615,0014,1614,8614,86128.800
28 mar 202414,2514,9414,2514,8614,86125.400
27 mar 202413,8114,4213,8114,3814,3885.700
26 mar 202414,2114,3413,8013,8013,8078.200
25 mar 202414,4114,6314,2114,2214,2246.000
22 mar 202414,5114,5914,1714,4614,4647.400
21 mar 202414,3114,9414,3014,4814,48127.000
20 mar 202413,9414,8513,9414,4114,41220.400
19 mar 202413,8414,0513,6613,8013,80210.600
18 mar 202413,9214,2013,7613,9313,93225.900
15 mar 202414,0914,7814,0914,2514,25168.700
14 mar 202414,8014,8514,2514,2514,25199.000
13 mar 202414,5815,2914,5814,7014,70153.300
12 mar 202414,9014,9014,6014,8014,80124.700
11 mar 202415,0315,2014,7914,8214,82143.900
08 mar 202415,2615,4215,0715,1915,1999.100
07 mar 202415,3715,5915,2015,2615,2658.000
06 mar 202415,3515,7015,3515,4215,4285.800
05 mar 202415,5015,9415,4115,6515,65107.800
04 mar 202415,6415,6515,3215,5215,52101.100
01 mar 202415,7015,7515,5415,7015,7068.100
29 feb 202415,3815,8515,2615,5415,54258.500
28 feb 202415,7515,8915,1015,3815,38212.900
27 feb 202416,6216,6315,7515,7515,75253.600
26 feb 202416,3716,9916,3716,7316,7393.600
23 feb 202416,4516,9915,8116,6016,60558.900
22 feb 202417,2017,5516,9217,2117,21162.700
21 feb 202417,1617,2416,9217,1217,1265.400
20 feb 202416,8117,5316,7217,1517,1597.000
16 feb 202417,2017,4116,8116,8916,8952.200
15 feb 202417,2917,6717,2917,4017,4083.300
14 feb 202417,3617,5617,0117,2617,26127.600
13 feb 202417,0117,3116,6017,1217,1292.100
12 feb 202416,5117,1516,4117,1217,12108.900
09 feb 202416,2716,3816,1216,2916,2998.400
08 feb 202416,5316,5316,0416,2016,20114.300
07 feb 202416,2516,8316,1316,6116,61122.000
06 feb 202415,7516,3015,5216,2316,23125.600
05 feb 202415,4015,8915,2215,8915,8986.400
02 feb 202415,4515,9315,3115,4715,4797.400
01 feb 202415,2815,5415,2115,3815,3866.300
31 gen 202415,7115,8115,2015,2715,2783.200
30 gen 202415,9016,1615,4515,6215,62173.500
29 gen 202415,9716,1415,7516,0016,00146.400
26 gen 202415,9416,0915,9215,9715,97146.800
25 gen 202416,0016,0615,7415,9515,9578.500
24 gen 202415,8016,1315,8015,8715,8755.700
23 gen 202416,1416,1815,5616,0416,04198.000
22 gen 202416,0016,4615,8516,0516,05126.400
19 gen 202416,3016,6615,9816,0016,00138.100
18 gen 202416,4516,9216,2616,2916,29105.100
17 gen 202416,5016,5816,3116,4516,4545.500
16 gen 202417,0117,0316,4216,7216,72126.000
12 gen 202417,2817,5017,0717,1017,1071.800
11 gen 202416,9017,4316,7017,2217,2281.400
10 gen 202417,2917,4516,8816,9516,9587.600
09 gen 202417,5017,7017,1017,3217,32111.100
08 gen 202417,1817,6817,0217,5417,5483.900
05 gen 202417,6017,9917,3917,4217,4297.400
04 gen 202417,6118,1217,6017,6417,6483.700
03 gen 202417,5517,7217,4717,6717,6757.500
02 gen 202417,8718,0017,4117,5517,5581.200
29 dic 202318,2018,2017,7117,8717,87139.100
28 dic 202317,7518,0017,4317,8617,8643.500
27 dic 202317,5818,4917,5817,8217,82121.600
26 dic 202317,0718,2717,0317,7217,72189.700
22 dic 202316,7417,2516,6717,1817,18101.600
21 dic 202316,6116,8316,4016,4316,4360.300
20 dic 202316,2616,9516,1816,4716,4797.500
19 dic 202316,4616,7116,2616,3316,3392.600
18 dic 202316,9717,1916,3516,3716,37110.800
15 dic 202317,0417,4116,8916,9716,97103.600
14 dic 202317,1217,5917,0117,3617,3677.800
13 dic 202316,9717,5016,8917,2017,2095.800
12 dic 202317,1717,2116,7017,0517,0547.900
11 dic 202317,1217,4016,9717,3017,3064.000
08 dic 202316,7717,2916,7117,2817,2823.700
07 dic 202316,8917,2016,8016,8816,8850.800
06 dic 202317,2217,2516,6416,7016,70113.600
05 dic 202317,3117,7417,1617,1917,1959.200
04 dic 202317,6317,7517,2717,5217,5239.200
*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...