Italia markets closed

Excelerate Energy, Inc. (EE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,69+0,18 (+0,97%)
Alla chiusura: 01:00PM EDT
18,69 +0,02 (+0,13%)
Dopo ore: 01:04PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202418,5018,7818,5018,6918,69104.200
02 lug 202418,6818,6818,3718,5118,51123.200
01 lug 202418,4818,8418,3318,5718,57207.400
28 giu 202418,5118,5418,1018,4418,44954.400
27 giu 202418,4118,5218,1618,3518,3596.700
26 giu 202417,7118,3617,6918,3318,33259.100
25 giu 202417,7217,9617,4517,7917,79238.800
24 giu 202417,7917,9217,4717,7617,76160.500
21 giu 202417,6517,9417,6317,7817,78240.300
20 giu 202417,4317,6717,3817,6317,63165.700
18 giu 202417,2217,5317,1317,4917,49218.000
17 giu 202417,0417,4217,0217,2117,21134.100
14 giu 202417,4217,4417,0417,1817,18235.000
13 giu 202417,5217,6817,3317,6217,62192.800
12 giu 202417,9417,9917,4117,6117,61327.600
11 giu 202416,8817,5316,7517,4617,46267.100
10 giu 202417,1417,2616,9217,0317,03208.500
07 giu 202417,3517,5517,2217,3117,31213.000
06 giu 202417,5617,5717,2817,5417,54145.800
05 giu 202417,5817,7117,5117,6617,66134.800
04 giu 202417,5717,6617,2417,5517,55198.500
03 giu 202417,9917,9917,4617,6717,67199.100
31 mag 202417,2417,8717,1217,8117,81554.600
30 mag 202416,8317,3916,8317,1217,12217.700
29 mag 202416,8717,0516,7016,8516,85248.100
28 mag 202417,2817,3216,9117,0717,07176.400
24 mag 202417,2617,3917,1417,1617,16188.600
23 mag 202418,0018,0917,1517,1917,19270.500
22 mag 202417,9818,1017,7717,8317,83122.300
21 mag 202418,3218,4518,1118,1418,1482.600
21 mag 20240.025 Dividendo
20 mag 202418,6918,8418,3718,3918,3688.600
17 mag 202418,7719,0018,6318,6518,62118.800
16 mag 202418,3318,7418,2718,6318,60134.700
15 mag 202418,7018,7018,3018,3618,34101.600
14 mag 202419,0919,0918,3218,6018,57152.100
13 mag 202419,1519,3418,8518,8818,85215.800
10 mag 202419,5019,7519,0219,0619,03204.700
09 mag 202418,6919,6318,2219,5519,52419.800
08 mag 202418,0118,2817,8518,2118,19255.300
07 mag 202418,0418,2117,9518,0818,06150.800
06 mag 202417,6817,9817,5917,9517,93241.200
03 mag 202417,4117,6217,2417,4117,39151.100
02 mag 202417,0517,2316,9117,2217,20205.100
01 mag 202416,8917,0216,7416,8216,80144.900
30 apr 202417,1517,1516,7216,8616,84190.400
29 apr 202417,2017,5717,1417,1517,13183.400
26 apr 202417,0817,4016,9017,2117,19179.800
25 apr 202416,9217,0516,6916,9216,90123.200
24 apr 202416,5417,0616,3917,0417,02191.400
23 apr 202416,8117,0016,4616,6116,59218.500
22 apr 202416,1816,9816,1516,9116,89343.600
19 apr 202415,4816,4115,4816,2416,22233.800
18 apr 202415,3915,6215,3315,5415,52165.200
17 apr 202415,2515,6115,2515,3615,34126.100
16 apr 202415,1215,3514,9815,1415,12228.700
15 apr 202415,3215,4715,1415,3015,28220.000
12 apr 202415,7215,9915,2115,2915,27248.300
11 apr 202415,8515,8515,5415,6915,67179.500
10 apr 202415,5415,9015,4615,8015,78229.200
09 apr 202415,8015,9915,6015,8615,84178.200
08 apr 202415,4615,7815,4615,6015,58230.500
05 apr 202415,0715,6114,9415,3715,35154.600
04 apr 202415,9615,9915,1615,1715,15184.000
03 apr 202415,1415,8415,1115,8415,82203.400
02 apr 202415,7215,7615,1915,2015,18221.300
01 apr 202416,1116,1615,8515,8615,84118.500
28 mar 202415,8416,1615,7416,0216,00292.600
27 mar 202415,5915,9115,5715,7515,73146.100
26 mar 202416,0416,0615,5715,5715,55136.900
25 mar 202415,9116,1515,6515,9615,94294.300
22 mar 202416,2516,3015,8115,8615,84112.200
21 mar 202416,0316,4316,0316,1916,17149.600
20 mar 202415,7916,2015,7616,0516,03185.300
19 mar 202415,7816,1115,7815,9015,88114.300
18 mar 202415,9616,1315,8615,8615,84158.100
15 mar 202415,6316,0715,6315,9115,89297.500
14 mar 202415,9215,9515,6415,7015,68156.200
13 mar 202415,9816,2215,8415,9715,95184.600
12 mar 202415,9016,1315,7715,9415,92188.000
12 mar 20240.025 Dividendo
11 mar 202415,9716,2515,7015,9515,90243.800
08 mar 202416,2117,0216,1116,1116,06306.000
07 mar 202415,5916,2615,5916,2316,18285.700
06 mar 202415,3515,5515,0515,5015,45311.000
05 mar 202414,9315,7914,8815,1815,14267.000
04 mar 202415,5115,6914,9914,9914,95248.100
01 mar 202415,7815,7815,1515,5815,53336.500
29 feb 202413,8615,8913,8015,7015,65669.100
28 feb 202414,0214,2013,8613,8913,85172.300
27 feb 202414,3714,5814,0714,1814,14145.000
26 feb 202413,9514,3513,9214,2614,22322.900
23 feb 202413,5013,7913,3913,7713,73152.300
22 feb 202413,8313,9413,5213,6313,59205.700
21 feb 202413,6714,0213,5513,8313,79335.400
20 feb 202413,6313,7613,5013,6813,64180.500
16 feb 202414,0014,0413,5813,6013,56122.200
15 feb 202413,6914,1513,6714,0313,99398.500
14 feb 202413,8513,8813,3813,5613,52165.200
13 feb 202414,0414,1613,5313,6413,60235.200
*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...