Italia markets closed

Curtiss-Wright Corporation (CW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
277,00+2,52 (+0,92%)
Alla chiusura: 04:00PM EDT
277,00 -0,11 (-0,04%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 2024275,35278,48275,49277,00277,00129.999
14 mag 2024273,11274,68271,92274,48274,48157.300
13 mag 2024277,97278,26272,99273,01273,01161.100
10 mag 2024279,90279,90276,85277,33277,33146.000
09 mag 2024274,40277,26274,40277,08277,08133.000
08 mag 2024276,67278,35273,52274,24274,24174.900
07 mag 2024273,69278,13273,69276,59276,59284.000
06 mag 2024271,33279,79270,72273,69273,69207.100
03 mag 2024266,63269,00265,07268,17268,17303.300
02 mag 2024258,00267,42250,97262,93262,93272.200
01 mag 2024253,05259,01251,82256,98256,98232.400
30 apr 2024257,70259,88253,23253,42253,42317.500
29 apr 2024254,47257,38254,47257,00257,00156.200
26 apr 2024254,20255,00251,84254,01254,01137.100
25 apr 2024251,67253,99249,14253,49253,49141.400
24 apr 2024254,20254,20250,87252,64252,64115.700
23 apr 2024251,68254,25251,47253,32253,32129.200
22 apr 2024250,84252,19249,45250,95250,95162.300
19 apr 2024250,00252,01248,71250,24250,24133.400
18 apr 2024250,00252,03248,00248,53248,53180.900
17 apr 2024252,00252,03248,64249,67249,67142.600
16 apr 2024247,00252,35246,43249,93249,93202.100
15 apr 2024252,78252,84246,71247,08247,08126.100
12 apr 2024252,00253,18247,76249,41249,41150.000
11 apr 2024253,64253,64251,61252,44252,44129.400
10 apr 2024252,94254,70251,45252,98252,98163.900
09 apr 2024258,01258,23253,06254,56254,56182.800
08 apr 2024260,16261,46258,41258,92258,92436.900
05 apr 2024255,50259,48254,84259,13259,13387.000
04 apr 2024259,27259,71254,98255,57255,57217.200
03 apr 2024255,00257,90254,04257,29257,29211.200
02 apr 2024256,55257,91253,40254,99254,99179.300
01 apr 2024257,01257,65255,00256,94256,94320.200
28 mar 2024255,61257,37252,60255,94255,94256.600
27 mar 2024252,05253,71250,14253,57253,57373.700
27 mar 20240.2 Dividendo
26 mar 2024249,15251,77249,15251,21251,01187.000
25 mar 2024248,75251,02247,57249,45249,25244.600
22 mar 2024247,57250,13247,06250,01249,81260.400
21 mar 2024246,00247,64245,69246,51246,31189.800
20 mar 2024243,00245,79242,52245,33245,13282.000
19 mar 2024245,45245,90241,44243,26243,07250.000
18 mar 2024243,85245,29242,83244,73244,54178.700
15 mar 2024239,78244,65239,78242,87242,68587.800
14 mar 2024241,72242,18238,81240,97240,78125.200
13 mar 2024239,99241,12238,15240,94240,75153.200
12 mar 2024236,91239,92236,31239,89239,70145.300
11 mar 2024241,10241,10236,46237,59237,40126.500
08 mar 2024243,24244,15240,77241,91241,72176.900
07 mar 2024242,06243,21240,56242,75242,56188.000
06 mar 2024240,17241,72239,35241,63241,44139.500
05 mar 2024240,61242,79237,43238,94238,75181.800
04 mar 2024238,64241,61237,61240,12239,93276.700
01 mar 2024235,84238,14235,08238,13237,94180.900
29 feb 2024236,10237,51234,49236,27236,08333.800
28 feb 2024235,80236,52234,37235,50235,31204.400
27 feb 2024236,82238,84234,59236,03235,84196.300
26 feb 2024238,99239,87237,90238,01237,82134.600
23 feb 2024238,94239,57237,83238,99238,80107.700
22 feb 2024239,75240,30237,29238,53238,34149.400
21 feb 2024235,75239,25235,61239,15238,96168.500
20 feb 2024233,33236,52232,82234,79234,60131.600
16 feb 2024236,94238,00233,54233,71233,52252.400
15 feb 2024232,14238,73230,00236,37236,18252.800
14 feb 2024228,00235,13226,67234,65234,46306.400
13 feb 2024226,70229,42225,33228,91228,73202.000
12 feb 2024228,82229,92227,98228,64228,46148.000
09 feb 2024227,00228,93225,73228,82228,64157.700
08 feb 2024227,49227,49224,18226,45226,27188.700
07 feb 2024227,28228,64226,53226,88226,70130.100
06 feb 2024226,03227,04224,35226,90226,72114.100
05 feb 2024224,20226,48220,90225,95225,77102.400
02 feb 2024223,41226,39222,03225,88225,70123.500
01 feb 2024223,62224,51221,76224,34224,16272.300
31 gen 2024226,03226,03221,89222,57222,39140.400
30 gen 2024225,91226,50224,91225,45225,27138.900
29 gen 2024226,03226,90223,55226,09225,91119.000
26 gen 2024225,25226,42224,08225,73225,5585.700
25 gen 2024224,64225,55221,82224,26224,08178.800
24 gen 2024226,21227,73222,83223,22223,04134.400
23 gen 2024227,18227,20224,52225,52225,3499.100
22 gen 2024222,96227,00222,96226,13225,95102.800
19 gen 2024224,50224,50222,01222,77222,59110.300
18 gen 2024221,19224,28220,98223,82223,64130.800
17 gen 2024219,32221,90217,57220,43220,25158.000
16 gen 2024221,74221,89218,08220,39220,21193.600
12 gen 2024220,23222,61219,21222,50222,32106.500
11 gen 2024218,42219,07217,20218,47218,30120.800
10 gen 2024215,19218,58214,87218,54218,37132.700
09 gen 2024214,64214,92212,05214,42214,25114.700
08 gen 2024216,83216,83213,28215,64215,47202.200
05 gen 2024216,58218,15215,80217,73217,56151.100
04 gen 2024219,26220,25216,83217,27217,10192.000
03 gen 2024221,78221,78218,12218,39218,22203.400
02 gen 2024222,79224,45221,74222,36222,18113.800
29 dic 2023221,87223,89221,57222,79222,61148.100
28 dic 2023220,87224,11220,70221,55221,3780.400
27 dic 2023221,13221,86220,57221,67221,4947.500
26 dic 2023220,87222,13220,02221,26221,08207.500
22 dic 2023220,25222,15219,60220,94220,76109.000
*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...