Italia markets closed

Crane Company (CR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
134,85-0,04 (-0,03%)
In data: 02:49PM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024134,71135,36133,72134,85134,8537.235
27 mar 2024134,80135,90132,90134,89134,89106.900
26 mar 2024134,24134,52132,24133,90133,90114.500
25 mar 2024133,45135,00132,76134,24134,24131.700
22 mar 2024134,75134,85131,87133,30133,30173.200
21 mar 2024134,31135,67133,64134,95134,95150.000
20 mar 2024131,33133,60130,65133,48133,48126.600
19 mar 2024129,92131,65129,82131,38131,3898.300
18 mar 2024129,88131,09128,58129,77129,77168.000
15 mar 2024128,60131,17128,60129,17129,17886.000
14 mar 2024131,55132,52128,70129,15129,15222.800
13 mar 2024131,58133,71131,53131,63131,63241.700
12 mar 2024129,34131,89128,25131,29131,29206.300
11 mar 2024129,44131,57127,82129,60129,60374.900
08 mar 2024133,97133,99127,96128,54128,54270.200
07 mar 2024126,96134,01126,03133,97133,97378.100
06 mar 2024125,22126,25124,30125,83125,83170.700
05 mar 2024126,05127,67123,82124,24124,24172.700
04 mar 2024123,13126,84122,50125,91125,91267.400
01 mar 2024121,07122,60121,07122,50122,50144.700
29 feb 2024123,89124,03121,31121,56121,56172.500
28 feb 2024123,07123,45121,08123,42123,42197.800
28 feb 20240.205 Dividendo
27 feb 2024124,77125,05122,11123,35123,14205.500
26 feb 2024121,94125,28121,94124,60124,39174.500
23 feb 2024122,93122,93121,04121,91121,71180.200
22 feb 2024121,49123,30121,18122,28122,08198.200
21 feb 2024119,47120,47118,48120,44120,24271.500
20 feb 2024121,53121,53118,55119,14118,94378.900
16 feb 2024122,85123,67121,96122,00121,80248.900
15 feb 2024124,27124,60121,51123,00122,80278.300
14 feb 2024123,48125,45123,02124,17123,96205.900
13 feb 2024123,14124,07121,85122,14121,94194.600
12 feb 2024126,32127,00124,60124,80124,59196.100
09 feb 2024127,27127,83126,35126,71126,50199.900
08 feb 2024125,95127,29125,63126,88126,67215.900
07 feb 2024125,76127,04125,14125,95125,74241.800
06 feb 2024124,33125,24123,29124,83124,62182.700
05 feb 2024124,61125,18122,38123,76123,55220.800
02 feb 2024126,33126,33123,89125,97125,76372.300
01 feb 2024125,54126,39122,75126,38126,17335.300
31 gen 2024122,76127,63121,71124,11123,90526.700
30 gen 2024118,57123,04115,00122,97122,77668.100
29 gen 2024110,96113,61110,49113,61113,42461.400
26 gen 2024114,35114,72112,41113,00112,81335.900
25 gen 2024113,29114,74112,33113,63113,44250.500
24 gen 2024117,35117,35111,75112,03111,84309.600
23 gen 2024119,72119,72116,69116,91116,72166.500
22 gen 2024118,67119,60117,84119,36119,16271.600
19 gen 2024116,79119,04116,21118,12117,92246.800
18 gen 2024115,00116,93114,51116,26116,07137.800
17 gen 2024112,08114,18112,08114,05113,86508.700
16 gen 2024113,33114,55112,29113,39113,20179.000
12 gen 2024113,00115,36113,00114,28114,09208.000
11 gen 2024112,72113,05112,06112,69112,50132.700
10 gen 2024114,55114,69112,66112,96112,77361.200
09 gen 2024113,74114,37112,89114,35114,16193.100
08 gen 2024114,36114,74113,24114,58114,39164.600
05 gen 2024114,74115,25113,07114,42114,23237.000
04 gen 2024114,98116,63114,50115,42115,23312.500
03 gen 2024116,41116,41113,12113,70113,51297.400
02 gen 2024116,87117,58115,00116,92116,73210.800
29 dic 2023117,99118,71117,24118,14117,94243.300
28 dic 2023116,92118,33116,92118,33118,13145.900
27 dic 2023117,18118,06116,79117,87117,67123.100
26 dic 2023116,09117,52115,94116,96116,77136.300
22 dic 2023114,57116,31114,57116,01115,82134.400
21 dic 2023113,41115,00112,50114,03113,84190.200
20 dic 2023112,99114,43111,85112,60112,41193.000
19 dic 2023114,00114,53112,68113,54113,3593.900
18 dic 2023110,28112,75110,20112,23112,04208.000
15 dic 2023109,34112,24109,25110,36110,18917.400
14 dic 2023108,81110,98106,89109,15108,97327.100
13 dic 2023107,45108,92107,27107,82107,64250.800
12 dic 2023107,48109,14106,33107,56107,38201.700
11 dic 2023106,89108,85106,89107,40107,22214.600
08 dic 2023103,93106,74103,50106,67106,49288.500
07 dic 2023104,91105,54102,80104,00103,83269.300
06 dic 2023105,62106,40104,36104,95104,78171.100
05 dic 2023106,90107,68104,78105,09104,92188.300
04 dic 2023105,57107,32105,57106,80106,62340.800
01 dic 2023105,83107,43105,40106,03105,85231.900
30 nov 2023104,59105,72103,55105,68105,50240.800
29 nov 2023104,78104,78103,13104,05103,88240.400
29 nov 20230.18 Dividendo
28 nov 2023110,14110,16104,00104,31103,96331.200
27 nov 2023108,37110,19107,49109,99109,62233.000
24 nov 2023107,74108,97107,44108,85108,4868.100
22 nov 2023106,75107,98106,49107,59107,23143.700
21 nov 2023106,70107,92104,78106,67106,31235.500
20 nov 2023105,00107,61104,86107,09106,73238.100
17 nov 2023105,61106,58104,34106,21105,85233.600
16 nov 2023104,68106,00103,79105,68105,32113.900
15 nov 2023105,10106,21104,16104,88104,53190.200
14 nov 2023103,23104,61102,43104,59104,2495.300
13 nov 2023101,93102,7099,98101,84101,50103.800
10 nov 2023101,31102,93100,83102,17101,8284.600
09 nov 2023101,75102,46100,94101,01100,67167.900
08 nov 2023100,00101,2798,95100,90100,56157.800
07 nov 202399,36101,9599,1899,9299,58226.500
*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...