Italia markets closed

Costamare Inc. (CMRE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,37-0,06 (-0,45%)
Alla chiusura: 04:00PM EDT
13,31 -0,06 (-0,45%)
Dopo ore: 07:47PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202413,4313,8112,7713,3713,371.693.800
09 mag 202413,1613,4513,0713,4313,43774.000
08 mag 202412,6013,1112,5413,1013,10489.800
07 mag 202412,5312,6912,5312,6412,64378.700
06 mag 202412,5012,6512,4512,5012,50430.800
03 mag 202412,3912,5012,2312,4812,48291.400
02 mag 202412,4012,4612,2412,3612,36393.400
01 mag 202411,9812,3311,9212,2812,28573.200
30 apr 202411,8312,0811,7911,9811,98489.100
29 apr 202411,7811,9711,7011,9111,91351.700
26 apr 202411,5311,9011,5311,7811,78560.000
25 apr 202411,3211,5711,2711,5211,52452.200
24 apr 202411,5311,5411,2411,3611,36403.300
23 apr 202411,1911,5511,1711,5311,53469.900
22 apr 202410,9511,2910,9411,1811,18342.800
19 apr 202410,7710,9510,7010,9310,93315.500
18 apr 202410,7610,8410,6410,6810,68282.400
18 apr 20240.115 Dividendo
17 apr 202411,0011,1210,8310,8310,72246.500
16 apr 202410,9711,0110,7610,9910,87247.900
15 apr 202411,1211,3111,0111,0710,95226.900
12 apr 202411,3511,3611,0111,0110,89220.200
11 apr 202411,2411,5011,2411,3711,25355.200
10 apr 202411,0511,2910,9211,1811,06383.200
09 apr 202411,4211,4211,0611,1911,07276.800
08 apr 202411,4411,5211,3111,3611,24316.700
05 apr 202411,4111,5211,3211,4211,30272.300
04 apr 202411,6011,7211,3811,4111,29298.700
03 apr 202411,2111,6211,2111,5511,43392.300
02 apr 202411,3311,3311,0911,1711,05320.500
01 apr 202411,3811,5411,3411,3911,27282.600
28 mar 202411,3211,4511,2711,3511,23340.700
27 mar 202411,1911,3211,1811,2911,17215.600
26 mar 202411,1211,2211,0911,1811,06254.100
25 mar 202411,1511,2411,1111,1311,01193.700
22 mar 202411,3311,3511,1611,1611,04215.100
21 mar 202411,2711,4211,2711,3611,24320.800
20 mar 202411,0011,2710,8211,2211,10343.400
19 mar 202411,1011,1711,0411,0710,95214.100
18 mar 202411,1711,2311,0411,1211,00306.100
15 mar 202411,1511,2911,1011,1711,05436.900
14 mar 202411,4111,4111,1611,1811,06427.900
13 mar 202411,4911,5411,2811,4211,30352.100
12 mar 202411,2611,5311,1711,5111,39324.400
11 mar 202411,3611,3911,1511,2311,11329.500
08 mar 202411,6611,7711,3411,3911,27714.400
07 mar 202411,4111,6711,3511,5411,42513.100
06 mar 202411,2311,5011,1711,4611,34377.700
05 mar 202410,9611,2510,9611,1811,06435.200
04 mar 202411,5311,5310,9710,9710,85489.000
01 mar 202411,4111,6311,3711,4911,37381.800
29 feb 202411,6211,6311,3011,3711,25292.900
28 feb 202411,4811,7711,4111,5211,40532.500
27 feb 202411,4011,6611,3611,5311,41465.200
26 feb 202411,3411,4211,1411,4011,28451.200
23 feb 202411,1811,3811,0511,3411,22398.400
22 feb 202411,0711,1710,9611,1411,02511.300
21 feb 202410,8711,1010,8111,0910,97392.800
20 feb 202411,0211,1110,8610,8710,75392.600
16 feb 202411,2911,3311,0711,1511,03369.900
15 feb 202411,1411,3111,1111,2311,11354.700
14 feb 202411,2211,2310,9311,1311,01550.500
13 feb 202411,4011,4011,0511,1411,02571.300
12 feb 202411,1511,6511,1211,5811,46639.200
09 feb 202411,0311,1410,8911,0810,96599.800
08 feb 202410,8811,0910,6411,0010,88814.000
07 feb 202410,6911,0210,4410,9110,79977.200
06 feb 202410,3210,6210,2910,4110,30495.500
05 feb 202410,3110,3610,1410,2810,17398.000
02 feb 202410,5110,5210,2710,3510,24410.300
01 feb 202410,8010,8710,3210,5210,41671.300
31 gen 202410,9811,0110,7010,7110,60566.500
30 gen 202410,7111,0610,6911,0310,91406.500
29 gen 202410,8911,0410,7210,7710,66496.000
26 gen 202411,0711,0910,7510,8810,76406.800
25 gen 202411,1511,1510,7810,9910,87521.500
24 gen 202410,8911,1610,8111,0910,97564.700
23 gen 202410,8610,8810,6810,7210,61590.300
22 gen 202410,9711,0210,8110,8210,71511.500
19 gen 202411,1111,1410,9110,9710,85530.900
19 gen 20240.115 Dividendo
18 gen 202411,0811,2010,9311,1610,93381.600
17 gen 202410,7511,0110,6110,9610,73566.800
16 gen 202410,8011,0310,7110,9210,69504.300
12 gen 202410,9510,9910,7010,7410,52386.100
11 gen 202410,7510,8210,5910,7610,54360.100
10 gen 202410,7611,0210,7210,7910,57534.800
09 gen 202411,0111,0110,6910,7410,52463.800
08 gen 202411,1411,2710,8611,0910,86584.200
05 gen 202411,0911,4811,0411,3511,11670.300
04 gen 202411,0611,1711,0011,1210,89568.000
03 gen 202410,6411,0610,5510,8910,66733.200
02 gen 202410,5010,9110,4510,6810,46492.000
29 dic 202310,3810,4510,3110,4110,19388.600
28 dic 202310,5510,5510,3710,3810,16269.700
27 dic 202310,5810,6210,4410,5210,30324.100
26 dic 202310,5610,5810,2610,5510,33466.900
22 dic 202310,5010,6610,4710,5610,34643.000
21 dic 202310,2310,4210,1510,4110,19527.800
20 dic 202310,2510,4510,0810,089,87604.600
*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...