Italia markets closed

Cousins Properties Incorporated (CUZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,44-0,15 (-0,64%)
Alla chiusura: 04:00PM EDT
24,45 +1,01 (+4,31%)
Dopo ore: 05:27PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202424,0224,2823,2323,4423,441.146.019
02 mag 202423,2623,6222,9923,5923,591.270.300
01 mag 202422,9823,5222,8522,9222,921.374.900
30 apr 202423,0323,4622,8822,9422,941.613.400
29 apr 202423,1123,4223,1123,2823,281.217.700
26 apr 202422,6623,4522,6622,8622,862.938.200
25 apr 202422,7823,0722,6123,0423,041.839.100
24 apr 202422,5223,1422,4423,1223,121.364.100
23 apr 202422,3722,8822,3222,7022,701.419.700
22 apr 202422,2122,5122,0522,3822,381.123.700
19 apr 202422,0622,3621,9922,1722,17926.300
18 apr 202422,0822,1321,7722,0422,04740.500
17 apr 202421,7922,2021,7221,9021,901.078.400
16 apr 202421,8721,9921,5821,7421,74993.400
15 apr 202422,5622,6621,9622,0722,071.202.400
12 apr 202422,7222,7922,3322,4922,491.324.700
11 apr 202422,7422,9522,4722,8122,811.413.800
10 apr 202422,6922,8022,2922,5022,501.435.000
09 apr 202423,2323,7023,2023,6123,611.199.000
08 apr 202422,9023,2122,7923,1823,18912.000
05 apr 202422,4322,7222,3922,5622,56987.600
04 apr 202422,9823,1322,5022,6122,611.338.200
03 apr 202422,3922,7622,3922,7122,711.155.100
03 apr 20240.32 Dividendo
02 apr 202422,8022,9322,5522,8422,521.447.000
01 apr 202424,1424,1423,1423,1522,831.395.000
28 mar 202423,6524,0923,6524,0423,701.222.700
27 mar 202423,1423,7722,9523,5723,242.002.500
26 mar 202423,2623,2622,7922,8122,491.785.300
25 mar 202423,0723,3223,0223,1522,831.864.800
22 mar 202423,9023,9422,9323,0222,702.004.900
21 mar 202424,0024,3323,6123,8423,512.576.200
20 mar 202422,9523,8722,8923,7623,431.402.600
19 mar 202423,0923,3422,9123,1122,791.324.300
18 mar 202423,3023,3623,1023,2022,871.135.400
15 mar 202422,7823,2522,7823,2322,902.257.300
14 mar 202423,3123,3522,6923,0222,701.136.700
13 mar 202423,2523,6823,2523,5023,171.122.600
12 mar 202423,4723,8123,2223,3222,991.735.100
11 mar 202423,5323,7823,3923,5923,261.254.800
08 mar 202423,9524,2523,6923,7123,381.481.100
07 mar 202423,9224,1223,4123,6323,301.133.200
06 mar 202423,9124,0223,5823,7223,392.954.800
05 mar 202423,2424,0223,1523,7423,411.723.500
04 mar 202423,2823,5022,8223,4423,11955.700
01 mar 202422,7423,4422,6023,2722,942.959.000
29 feb 202422,9123,2622,6122,8122,493.421.800
28 feb 202422,6223,0622,5922,6322,311.743.900
27 feb 202422,8423,0422,6622,8422,521.408.600
26 feb 202422,7322,8822,5022,5822,261.451.800
23 feb 202423,0923,1322,8022,8422,521.042.900
22 feb 202423,5723,5823,0823,1022,781.377.300
21 feb 202423,1923,5023,1323,5023,171.129.000
20 feb 202423,1923,3723,0423,3523,02822.000
16 feb 202423,2023,9023,0523,6123,281.708.600
15 feb 202422,8323,7122,7123,6623,331.250.900
14 feb 202422,7022,7822,4322,6022,281.447.600
13 feb 202422,7722,8922,1722,4022,092.455.700
12 feb 202423,0223,8423,0223,7323,401.756.600
09 feb 202422,8623,1522,7922,8822,561.995.900
08 feb 202422,3023,1222,0722,9022,583.902.200
07 feb 202421,9022,0921,6021,9721,662.833.000
06 feb 202421,7922,1521,6621,8421,532.706.900
05 feb 202421,9522,1321,6821,8721,561.152.300
02 feb 202422,4022,4922,1922,3622,051.958.700
01 feb 202422,9322,9322,2622,8622,542.762.200
31 gen 202423,5423,6222,7922,9122,591.966.300
30 gen 202423,3823,6723,2023,5823,251.880.100
29 gen 202423,2023,6523,0823,5723,24912.500
26 gen 202423,2823,4523,1623,2022,87803.000
25 gen 202423,3823,4723,0023,2122,881.072.000
24 gen 202423,6323,6322,8622,9522,631.714.900
23 gen 202423,9024,0523,1523,2122,881.767.600
22 gen 202423,6123,7923,4823,6523,321.101.600
19 gen 202423,1323,5222,8323,4223,091.069.400
18 gen 202423,0123,1022,5522,9222,601.537.500
17 gen 202423,0123,3222,4322,9022,581.665.900
16 gen 202423,6823,7923,4223,6223,291.175.100
12 gen 202424,3224,4724,0024,0223,68745.400
11 gen 202424,4224,5123,8123,9723,631.238.000
10 gen 202424,5124,8324,4624,5924,25945.700
09 gen 202424,2124,5824,0024,4724,131.424.600
08 gen 202424,2824,6224,1724,5324,191.156.900
05 gen 202423,6424,6123,4524,3924,053.137.100
04 gen 202423,7624,1523,6423,8723,541.112.500
03 gen 202423,9824,3823,6523,8823,554.033.000
03 gen 20240.32 Dividendo
02 gen 202424,3824,9724,3024,7124,051.321.600
29 dic 202324,5524,6524,3524,3523,701.326.900
28 dic 202324,3624,7624,3624,7424,081.125.700
27 dic 202324,5024,6024,3024,5523,891.107.900
26 dic 202324,1524,5823,9724,4923,83664.600
22 dic 202324,2324,5123,8324,0023,36786.300
21 dic 202324,1924,2323,6824,0423,401.280.300
20 dic 202324,0424,7623,8823,9023,261.474.500
19 dic 202324,1924,2923,9724,0323,391.807.200
18 dic 202324,3324,3323,7924,0023,361.407.300
15 dic 202324,7324,9624,0124,1723,523.228.800
14 dic 202324,5325,1924,3724,8024,142.221.700
13 dic 202322,4323,8722,3323,6623,031.881.800
*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...