Italia markets close in 8 hours 16 minutes

Solo Brands, Inc. (DTC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,0200-0,0200 (-0,98%)
Alla chiusura: 04:00PM EDT
2,0700 +0,05 (+2,48%)
Dopo ore: 06:16PM EDT
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20242,06002,08501,99002,02002,0200325.400
16 mag 20242,00002,06501,99002,04002,0400409.000
15 mag 20242,03002,05001,97002,00002,0000334.300
14 mag 20242,01002,10002,00002,01002,0100231.900
13 mag 20242,03002,13002,00002,00002,0000289.500
10 mag 20242,08002,15501,97502,03002,0300476.400
09 mag 20242,01002,27001,92002,07002,0700988.300
08 mag 20241,95001,98001,89001,97001,9700776.700
07 mag 20241,93001,99001,93001,95001,9500188.700
06 mag 20241,99002,01801,91001,92001,9200318.200
03 mag 20241,90002,04001,90001,97001,9700343.600
02 mag 20241,86001,89001,82001,88001,8800237.300
01 mag 20241,94001,94001,83501,85001,8500295.800
30 apr 20241,95001,95001,87001,88001,8800201.200
29 apr 20241,90002,00001,90001,95001,9500417.500
26 apr 20241,87001,93501,84001,88001,8800284.400
25 apr 20241,88001,92001,83001,88001,8800327.200
24 apr 20241,90001,96001,88101,94001,9400351.400
23 apr 20241,82001,93001,81001,89001,8900285.400
22 apr 20241,81001,89001,79001,82001,8200350.200
19 apr 20241,78001,82001,74001,81001,8100438.300
18 apr 20241,79001,85801,75001,78001,7800464.700
17 apr 20241,81001,85001,74001,77001,7700625.500
16 apr 20241,82001,84001,77001,78001,7800349.400
15 apr 20241,94001,94001,82001,82001,8200548.200
12 apr 20241,96001,97001,90001,90001,9000370.600
11 apr 20241,90002,00501,90001,99001,9900439.200
10 apr 20241,97001,99001,88001,94001,9400487.000
09 apr 20242,03002,05001,97001,98001,98001.339.700
08 apr 20241,92002,04001,92002,02002,0200608.800
05 apr 20241,92001,95001,89501,91001,9100511.700
04 apr 20241,99002,02001,91001,91001,9100534.600
03 apr 20241,99002,03001,92001,94001,9400573.900
02 apr 20242,02002,03501,95502,00002,00001.121.400
01 apr 20242,18002,18002,03002,03002,0300708.600
28 mar 20242,13002,20002,11502,17002,1700635.000
27 mar 20242,09002,15002,08002,10002,1000500.300
26 mar 20242,14002,15002,02002,06002,0600935.600
25 mar 20242,15002,24002,12002,12002,1200696.100
22 mar 20242,22002,24002,15002,16002,1600351.400
21 mar 20242,24002,32002,21002,22002,2200544.600
20 mar 20242,16002,26002,08002,25002,25001.040.100
19 mar 20242,19002,32002,14002,16002,16001.255.700
18 mar 20242,33002,33002,03002,03002,0300878.400
15 mar 20242,11002,38002,04002,34002,34001.390.600
14 mar 20242,35002,40002,07002,12002,12002.392.600
13 mar 20242,45002,53002,40002,41002,41001.137.100
12 mar 20242,49002,54002,43002,45002,4500413.400
11 mar 20242,46002,49502,44202,48002,4800265.600
08 mar 20242,45002,57002,43002,46002,4600551.000
07 mar 20242,51002,57002,41502,45002,4500458.000
06 mar 20242,56002,57002,39002,50002,50001.301.700
05 mar 20242,65002,66002,56002,57002,5700430.700
04 mar 20242,77002,80002,67002,68002,6800514.400
01 mar 20242,71002,75002,64002,73002,7300611.400
29 feb 20242,69002,76002,66002,70002,7000480.300
28 feb 20242,53002,68002,50002,65002,6500820.400
27 feb 20242,60002,65002,52002,53002,5300973.300
26 feb 20242,63002,63002,56002,58002,5800776.400
23 feb 20242,61002,73002,60002,62002,6200921.900
22 feb 20242,67002,68002,60002,60002,6000399.000
21 feb 20242,63002,66002,59002,64002,6400527.700
20 feb 20242,69502,71002,63002,64002,6400660.400
16 feb 20242,79002,84002,72002,72002,7200563.800
15 feb 20242,83002,93002,77502,81002,8100689.500
14 feb 20242,81002,86002,72002,81002,8100527.900
13 feb 20242,78002,84902,72002,77002,7700867.900
12 feb 20242,85003,02702,85002,98002,9800780.300
09 feb 20242,78002,88002,75002,85002,8500751.000
08 feb 20242,60002,78002,59002,78002,7800791.000
07 feb 20242,64002,64002,57002,60002,6000929.400
06 feb 20242,57002,67002,57002,65002,6500751.600
05 feb 20242,67002,68002,57002,59002,59001.198.300
02 feb 20242,66002,70002,61002,69002,69001.440.600
01 feb 20242,81002,87002,73002,77002,7700778.100
31 gen 20242,88002,96002,79002,79002,7900764.500
30 gen 20242,89002,97002,85502,92002,9200811.700
29 gen 20242,80002,91002,69002,91002,91001.237.700
26 gen 20242,92002,96502,80002,80002,8000850.300
25 gen 20242,99002,99002,88002,89002,8900717.600
24 gen 20242,94002,95002,86002,91002,9100978.500
23 gen 20243,05003,05002,88002,90002,9000950.600
22 gen 20243,08003,16002,98003,01003,01001.086.600
19 gen 20242,97003,11002,85003,07003,07001.449.200
18 gen 20243,02003,03502,89002,97002,97001.292.700
17 gen 20242,97003,09002,94002,98002,98001.449.100
16 gen 20243,06003,15002,90003,00003,00002.152.800
12 gen 20243,27003,27003,04503,06003,06001.774.700
11 gen 20243,36003,36003,13003,20003,20002.311.100
10 gen 20243,44003,45003,22003,37003,37002.319.000
09 gen 20243,66003,66003,38003,50003,50002.704.200
08 gen 20243,83004,06003,55003,60003,60008.371.800
05 gen 20245,51006,01505,44205,90005,90001.114.600
04 gen 20245,62005,67005,50005,50005,5000451.500
03 gen 20245,73005,81605,47005,54005,5400721.800
02 gen 20246,11006,22505,94005,97005,9700439.400
29 dic 20236,22006,28006,11006,16006,1600439.100
28 dic 20236,17006,36006,10006,23006,2300616.100
27 dic 20236,04006,21005,99606,20006,2000461.600
26 dic 20235,96006,05005,84006,00006,0000428.800
*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...