Italia markets close in 7 hours 40 minutes

Mr. Cooper Group Inc. (COOP)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
80,60-1,17 (-1,43%)
Alla chiusura: 04:00PM EDT
79,58 -1,02 (-1,27%)
Dopo ore: 04:27PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202481,4481,7179,8880,6080,60379.900
24 giu 202481,8482,3781,1981,7781,77632.200
21 giu 202481,6681,7380,2781,6481,641.027.300
20 giu 202481,2381,9780,8081,6681,66315.900
18 giu 202482,4382,8881,7381,8481,84376.800
17 giu 202481,2182,8780,8782,7082,70307.200
14 giu 202481,5682,2080,8681,7981,79236.900
13 giu 202483,1283,2281,2582,6182,61286.600
12 giu 202482,6184,5081,5683,3583,35583.100
11 giu 202480,6781,4980,2780,9380,93404.200
10 giu 202480,7681,5778,7981,0981,09485.000
07 giu 202481,3082,2280,6281,8181,81199.600
06 giu 202482,6083,3181,6681,8381,83258.100
05 giu 202482,2383,1881,2182,9582,95349.100
04 giu 202482,5983,4681,9281,9981,99218.500
03 giu 202483,8883,8881,6983,2383,23266.000
31 mag 202483,4083,7482,1883,4083,40418.100
30 mag 202481,8083,3680,4082,8982,89260.100
29 mag 202481,7381,7381,0081,1681,16284.400
28 mag 202482,9783,4881,9782,4282,42293.300
24 mag 202481,9482,9481,7582,5282,52187.900
23 mag 202483,8683,8681,6081,6981,69268.700
22 mag 202484,2584,6983,2683,4483,44266.100
21 mag 202483,4584,7583,4584,7584,75307.000
20 mag 202484,5385,1783,6483,8083,80322.500
17 mag 202484,5684,8383,6684,3684,36296.500
16 mag 202483,0084,4583,0084,2284,22292.000
15 mag 202482,7084,3882,5383,1183,11428.200
14 mag 202481,4882,0880,9881,9781,97416.500
13 mag 202484,8685,0080,7880,9880,98636.600
10 mag 202483,7384,3783,1983,9783,97288.800
09 mag 202482,2684,0082,2683,9383,93312.400
08 mag 202481,1482,4681,1482,1682,16224.900
07 mag 202481,6682,8381,6681,7781,77323.200
06 mag 202480,4281,9880,1181,2581,25385.000
03 mag 202479,6180,4079,2480,1080,10337.900
02 mag 202478,3479,3077,5478,6578,65465.800
01 mag 202477,4678,9276,8577,5177,51361.300
30 apr 202478,6379,2177,1177,2077,20427.900
29 apr 202479,0379,3978,1579,2479,24448.300
26 apr 202479,0079,5978,5578,7378,73369.400
25 apr 202481,5081,5078,3778,7678,76643.100
24 apr 202481,0081,9878,3981,7281,721.043.600
23 apr 202478,4880,2178,4779,4879,48596.800
22 apr 202477,6878,6277,2878,0678,06453.800
19 apr 202475,6177,6775,6177,5577,55389.200
18 apr 202475,7676,7675,6975,7775,77271.800
17 apr 202475,9076,5775,2875,7175,71208.600
16 apr 202475,3076,0174,4975,5675,56194.400
15 apr 202477,1677,1774,7175,4975,49271.900
12 apr 202476,6276,9675,0075,8775,87273.100
11 apr 202476,5577,2976,0377,2277,22279.700
10 apr 202475,8377,7275,3276,4576,45498.800
09 apr 202478,5178,5476,2577,5777,57245.600
08 apr 202477,6878,1577,0677,5477,54463.800
05 apr 202475,9277,5375,5377,1377,13602.300
04 apr 202476,2076,9075,4475,9475,94376.900
03 apr 202475,4976,2375,0675,7475,74507.900
02 apr 202475,7976,2675,1675,8475,84401.400
01 apr 202477,4677,6776,5976,7476,74321.900
28 mar 202478,2878,5377,7677,9577,95600.600
27 mar 202476,2678,0776,1778,0178,01315.200
26 mar 202476,1876,3875,6875,7675,76250.800
25 mar 202475,7876,6975,4375,8375,83444.900
22 mar 202476,9077,1075,5275,5775,57298.400
21 mar 202477,1678,1976,8077,0377,03476.300
20 mar 202473,9777,0073,8776,3876,38546.700
19 mar 202472,5374,2972,5374,2674,26416.500
18 mar 202473,2573,6972,0072,8772,87739.200
15 mar 202472,9274,7972,9274,6874,681.342.300
14 mar 202473,2374,5572,7073,2773,27488.100
13 mar 202472,7273,8372,7273,1673,16275.700
12 mar 202472,4574,1272,4173,1773,17346.800
11 mar 202471,4672,8070,8872,6472,64387.400
08 mar 202472,3173,2171,6571,8671,86390.200
07 mar 202472,7173,4971,5272,0172,01503.700
06 mar 202473,6075,2372,1472,3972,39802.200
05 mar 202470,7072,8270,5172,4372,43488.000
04 mar 202471,5271,9170,0171,2371,23511.600
01 mar 202471,0072,2170,7171,6871,68327.200
29 feb 202473,1373,1371,1071,2871,28678.700
28 feb 202471,6372,7571,6072,1172,11238.000
27 feb 202472,4372,8971,6772,2272,22227.000
26 feb 202472,6773,4571,8872,0172,01289.400
23 feb 202472,3773,5972,3772,9472,94300.800
22 feb 202472,3173,0671,9972,2872,28257.000
21 feb 202472,5272,8971,5872,4072,40273.500
20 feb 202472,7273,1072,5272,8372,83298.100
16 feb 202474,5974,7073,3573,4473,44363.800
15 feb 202474,7975,9673,7274,9074,90779.000
14 feb 202471,5273,9271,0773,8573,85682.200
13 feb 202471,2172,8070,3170,7470,74912.100
12 feb 202472,5074,9072,4473,4473,441.153.300
09 feb 202466,4872,6465,8071,9771,972.186.900
08 feb 202467,6668,5167,2168,2768,27485.400
07 feb 202467,8168,3066,8867,6667,66471.000
06 feb 202466,3067,6966,1067,6267,62413.500
05 feb 202466,8766,8765,5466,4666,46358.200
02 feb 202466,2368,3266,2067,5967,59467.900
01 feb 202467,6068,0165,9666,9366,93447.900
*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...