Italia markets closed

Capital Product Partners L.P. (CPLP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,31+0,53 (+3,36%)
In data: 11:47AM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202416,4016,9416,1816,3116,3133.971
29 apr 202416,5016,8115,7415,7815,7828.000
26 apr 202416,3516,6516,2116,6516,6517.500
25 apr 202416,5016,5015,9716,2016,2011.200
24 apr 202416,7916,7916,1416,5016,5014.600
23 apr 202416,6016,9316,5116,8916,898.000
22 apr 202416,7616,8016,5016,7516,756.600
19 apr 202416,7817,3416,5316,9016,9013.400
18 apr 202416,8117,0115,8616,9316,9328.200
17 apr 202416,7117,0116,4116,7416,7443.300
16 apr 202416,0016,6916,0016,6216,6245.600
15 apr 202416,4716,5915,6616,1516,1510.800
12 apr 202416,6316,7215,3616,4816,4862.500
11 apr 202417,4017,5416,6116,8016,8028.800
10 apr 202416,7417,4016,4617,4017,4027.100
09 apr 202416,9017,0116,7516,9116,9117.400
08 apr 202417,0017,1716,5817,0217,0219.200
05 apr 202416,8417,2416,6317,1917,1952.900
04 apr 202417,0517,0516,8516,9016,904.800
03 apr 202417,1217,2417,0517,0517,056.600
02 apr 202417,2017,2617,0517,1217,1212.100
01 apr 202417,3117,4117,2317,2617,266.700
28 mar 202417,3917,6617,2917,4017,409.900
27 mar 202417,1717,7117,1717,4517,4517.100
26 mar 202417,5017,6417,2517,4317,439.500
25 mar 202417,7017,9417,4817,5017,5017.000
22 mar 202417,9018,0117,4717,7117,719.400
21 mar 202417,7918,0817,7917,9317,9326.000
20 mar 202417,8517,9517,6017,9117,9116.400
19 mar 202417,9218,1117,7417,9317,9349.000
18 mar 202417,9418,0617,6218,0418,0416.600
15 mar 202417,9718,2017,8417,8417,8450.600
14 mar 202418,4918,7818,0618,2118,21100.200
13 mar 202417,7018,7017,7018,4318,43104.100
12 mar 202417,4518,1517,2917,9617,9678.900
11 mar 202417,2917,4717,2517,4017,4035.400
08 mar 202417,4917,4917,1117,4517,4531.500
07 mar 202417,8617,8617,2217,4017,4090.000
06 mar 202417,1817,9517,0717,8917,89222.700
05 mar 202416,9517,3416,9517,1817,1825.100
04 mar 202417,4017,4017,0317,0717,0725.400
01 mar 202417,3817,4617,0717,2917,2956.100
29 feb 202417,2217,6017,0417,4017,4073.900
28 feb 202417,1117,3017,0217,2917,2958.500
27 feb 202417,0317,5116,7817,0417,0490.100
26 feb 202418,2118,2217,5517,5517,5545.600
23 feb 202418,1018,4917,9418,1218,12187.700
22 feb 202417,9418,4117,9418,1618,1647.900
21 feb 202417,9718,6117,9718,1018,10121.500
20 feb 202418,4218,6518,0018,1418,14125.000
16 feb 202418,3018,7218,3018,3518,35192.300
15 feb 202417,9718,6617,9718,4818,48108.100
14 feb 202418,1218,1617,7617,9617,9634.900
13 feb 202418,1218,7317,6817,9417,94225.000
12 feb 202418,2218,8518,0218,4518,45101.100
09 feb 202418,2518,5718,1518,3218,3269.500
08 feb 202417,7818,6717,7818,3718,3786.900
07 feb 202417,8018,0017,7917,9017,9029.300
06 feb 202417,8718,2017,8717,9017,9031.600
05 feb 202418,3518,3517,8018,0318,03118.500
05 feb 20240.15 Dividendo
02 feb 202417,2718,3517,2718,3518,20139.700
01 feb 202418,2118,2817,1117,8017,65211.200
31 gen 202418,3618,4117,8418,2018,05167.900
30 gen 202417,8818,4617,5418,2618,11215.500
29 gen 202418,2618,2617,7517,8617,7187.800
26 gen 202417,7518,3517,7018,2518,10651.400
25 gen 202417,8717,9017,2017,7717,6293.100
24 gen 202417,6217,8717,4717,8017,65110.500
23 gen 202417,8517,9017,2617,7717,62186.200
22 gen 202418,2318,3017,5717,9417,79353.200
19 gen 202418,0018,2217,6018,1017,95218.700
18 gen 202417,9018,1417,5618,0717,92378.500
17 gen 202417,0017,8016,2917,7317,59634.000
16 gen 202417,0017,0916,8017,0316,89165.600
12 gen 202417,0017,1916,9317,0516,91167.700
11 gen 202417,0317,1316,7317,0316,89376.600
10 gen 202417,0017,3016,7017,1316,99113.600
09 gen 202416,2517,1116,1017,1116,97396.800
08 gen 202416,1116,2116,0516,1215,99296.200
05 gen 202415,5016,1615,5016,1015,97254.600
04 gen 202415,1015,6015,1015,5015,371.602.600
03 gen 202414,5015,2814,5015,0714,9597.400
02 gen 202414,3414,6414,1014,3514,2354.800
29 dic 202313,8514,3313,8514,2014,08170.000
28 dic 202313,6713,8913,5213,8113,7059.100
27 dic 202313,4113,6313,4113,6213,5141.200
26 dic 202313,6313,7213,5113,6113,5033.900
22 dic 202313,7813,8113,6713,7113,6038.100
21 dic 202313,6713,7713,6713,7713,6616.700
20 dic 202313,6813,8413,5313,6413,5351.500
19 dic 202313,5413,6813,5413,6513,548.200
18 dic 202313,6113,8513,4813,5113,4041.200
15 dic 202313,7113,9413,7113,8013,6929.100
14 dic 202313,6013,8513,5113,7513,6438.700
13 dic 202313,1113,6513,1113,6113,5085.500
12 dic 202313,2113,2913,1013,1513,04390.000
11 dic 202313,5013,5113,2113,2413,1384.700
08 dic 202313,4013,6813,3413,4113,3093.400
07 dic 202313,5813,6513,3013,5313,4243.000
*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...