Italia markets closed

Leonardo DRS, Inc. (DRS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,72+0,25 (+1,11%)
Alla chiusura: 04:00PM EDT
22,27 -0,45 (-1,98%)
Dopo ore: 05:15PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202422,3322,8022,2722,7222,72411.500
09 mag 202422,0022,6121,9822,4722,47430.400
08 mag 202421,6622,0221,5321,9921,99328.100
07 mag 202421,5421,9621,4221,6721,67310.900
06 mag 202421,5521,7021,3521,5521,55558.700
03 mag 202421,4421,4820,6921,2221,22700.000
02 mag 202420,7121,0020,2520,9920,99690.600
01 mag 202420,9521,2319,8820,5220,521.161.100
30 apr 202421,8222,0021,4521,5221,52480.600
29 apr 202421,5822,0021,4221,9321,93336.700
26 apr 202421,6621,7921,4821,6721,67371.500
25 apr 202421,3521,5021,1121,3921,39434.200
24 apr 202421,4121,5521,1821,5121,51294.500
23 apr 202421,0321,4421,0321,3121,31317.700
22 apr 202421,0221,2120,9020,9520,95497.800
19 apr 202421,2121,4920,7120,9520,95684.700
18 apr 202421,6322,1221,1721,2521,25936.500
17 apr 202421,7421,8621,3521,5721,57709.300
16 apr 202420,7621,5420,4621,5121,51551.700
15 apr 202420,7821,0120,5320,9120,91533.800
12 apr 202420,9421,1720,4320,6020,60455.800
11 apr 202420,8121,0720,7120,9520,95679.400
10 apr 202420,6320,8920,4120,7720,77433.600
09 apr 202420,9021,0720,7420,9120,91709.000
08 apr 202420,8521,3720,8521,1721,17949.900
05 apr 202420,6221,1020,5420,9020,90750.700
04 apr 202420,5521,0320,3620,6520,65697.900
03 apr 202420,6920,8420,3420,4420,441.401.500
02 apr 202421,4121,4220,7020,7420,741.218.100
01 apr 202422,3322,3621,4821,5221,52482.300
28 mar 202421,8122,1221,8122,0922,09446.500
27 mar 202422,1222,1221,7021,8321,83479.500
26 mar 202421,7922,1921,6521,8521,85479.300
25 mar 202422,0022,1921,6821,7521,75337.200
22 mar 202422,5022,5021,8121,8921,89353.700
21 mar 202422,4222,5222,0622,3022,30566.200
20 mar 202422,4122,4921,7522,0922,09636.500
19 mar 202421,5722,1721,3022,0922,09683.100
18 mar 202421,9021,9121,4321,5521,55454.000
15 mar 202421,8722,1921,2721,9721,971.874.800
14 mar 202423,0223,4521,7121,9721,97820.700
13 mar 202423,0223,3322,6223,0023,00581.100
12 mar 202422,8023,1922,6522,9922,99491.900
11 mar 202423,4523,4522,6522,8022,80539.900
08 mar 202423,8824,0023,1723,4123,41435.400
07 mar 202423,3723,6123,3123,6023,60492.400
06 mar 202423,1923,5022,8123,2823,28661.200
05 mar 202423,0423,2522,6622,8122,81679.400
04 mar 202422,9823,2622,5923,0423,042.477.800
01 mar 202422,8522,9122,1722,8422,84951.600
29 feb 202422,9323,0022,3622,7122,711.434.900
28 feb 202423,1823,6922,3322,5022,501.203.800
27 feb 202421,5023,0220,0222,9322,931.885.600
26 feb 202421,3421,3521,0121,0921,09641.400
23 feb 202421,0821,3420,8321,2621,26486.200
22 feb 202421,0421,1520,8621,0021,00630.700
21 feb 202420,9420,9420,5020,8720,87446.100
20 feb 202421,1221,1220,7220,9420,94577.500
16 feb 202421,2121,2920,9421,1221,12535.500
15 feb 202420,9021,3020,8521,2021,20835.800
14 feb 202420,0020,9319,7320,8920,89988.100
13 feb 202419,6420,0519,5719,6719,67471.600
12 feb 202420,1620,2019,9120,0520,05357.200
09 feb 202419,8119,9019,6019,9019,90458.200
08 feb 202419,3019,8519,2419,7319,73348.200
07 feb 202419,2719,4519,0619,2519,25360.900
06 feb 202419,1319,2619,0019,1519,15326.300
05 feb 202419,0019,2418,7319,1019,10449.800
02 feb 202419,7219,7219,0619,1619,16566.400
01 feb 202419,5519,8819,3919,8819,88531.500
31 gen 202419,6619,8219,4019,4119,41402.100
30 gen 202419,8920,0219,6319,6719,67366.400
29 gen 202419,6119,9819,5419,9519,95395.300
26 gen 202419,6419,8919,4419,5819,58425.500
25 gen 202419,5819,6619,3419,5519,55476.700
24 gen 202419,6419,6419,2719,3119,31357.200
23 gen 202419,8719,8719,2519,3719,37421.700
22 gen 202419,2519,7219,1119,6319,63597.800
19 gen 202419,3419,3918,8519,0819,08588.200
18 gen 202419,2119,2919,0419,2419,24463.200
17 gen 202418,8619,1918,7619,0419,04493.900
16 gen 202419,3019,3018,9119,0319,03504.300
12 gen 202419,2819,5019,1719,3519,35354.300
11 gen 202419,3719,3719,0119,1619,16498.800
10 gen 202418,7919,4218,7419,1719,17753.100
09 gen 202419,2519,2518,6518,6618,66693.700
08 gen 202418,8619,3518,6019,3319,33489.600
05 gen 202419,1419,1718,8818,8818,88755.700
04 gen 202419,3319,7019,1419,2019,20701.000
03 gen 202419,6819,6819,0619,1819,18665.800
02 gen 202420,0020,1319,4919,7219,72967.500
29 dic 202320,1820,3619,8020,0420,04905.400
28 dic 202319,6820,1919,4720,1920,19908.800
27 dic 202319,3219,8119,1819,6719,67733.800
26 dic 202319,2019,3318,9319,2819,28416.800
22 dic 202318,9819,3218,9219,2719,27415.400
21 dic 202318,8318,9518,7518,9118,91453.100
20 dic 202319,2719,4018,6218,6318,63781.200
19 dic 202318,9819,3618,9219,3619,36757.500
18 dic 202319,0219,1418,7218,9218,92886.600
*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...