Italia markets close in 3 hours 18 minutes

EQT Corporation (EQT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,66-1,43 (-3,57%)
Alla chiusura: 04:00PM EDT
39,20 +0,54 (+1,40%)
Preborsa: 08:00AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202439,8039,8138,3038,6638,668.342.100
30 apr 202441,4041,4740,0640,0940,097.630.600
29 apr 202440,5241,2540,5241,0541,055.848.000
26 apr 202440,2040,7339,5540,6140,617.059.900
25 apr 202439,4041,0439,2140,4140,419.380.100
24 apr 202438,5839,8537,8839,4339,4311.735.100
23 apr 202437,8038,5337,5537,9837,987.640.300
22 apr 202436,4938,1536,4537,9737,9710.531.500
19 apr 202436,0036,7035,9136,6536,654.957.500
18 apr 202436,2036,7836,1236,2236,226.788.400
17 apr 202435,9536,7735,9136,0436,045.246.700
16 apr 202436,2836,5235,2436,2036,204.914.900
15 apr 202437,3037,6436,4336,5236,525.711.000
12 apr 202437,7338,4137,1337,2537,255.580.300
11 apr 202437,9537,9836,9437,4937,496.009.100
10 apr 202437,9738,2437,5537,7137,716.232.400
09 apr 202436,9437,9536,9437,9537,956.560.900
08 apr 202436,6437,0336,4536,8436,844.993.800
05 apr 202436,5436,7236,0936,4836,483.683.600
04 apr 202437,7637,8436,6636,7636,765.667.000
03 apr 202436,9837,2636,6837,1937,195.626.800
02 apr 202437,0037,0836,5336,8736,874.541.300
01 apr 202437,3337,5036,6037,1137,116.531.700
28 mar 202436,3037,4036,1237,0737,079.857.200
27 mar 202434,6936,0734,6236,0736,077.136.400
26 mar 202435,0435,2934,7534,9534,956.988.700
25 mar 202434,4834,9834,4334,8234,826.541.900
22 mar 202434,3034,4034,1434,3634,364.895.300
21 mar 202433,9534,4133,7834,3634,365.585.000
20 mar 202433,2334,0033,1733,8233,827.017.300
19 mar 202433,2833,8133,2033,5633,567.376.400
18 mar 202433,6833,8733,3133,4033,405.769.900
15 mar 202433,8934,0632,9933,4333,4323.924.900
14 mar 202434,3034,3033,2133,7833,7811.838.400
13 mar 202434,3834,5333,9934,0134,0111.280.000
12 mar 202434,7834,8933,8234,5234,5212.828.600
11 mar 202434,9035,4733,6334,6134,6128.488.700
08 mar 202437,4037,7337,1037,5237,522.788.200
07 mar 202437,7137,8437,1737,2637,263.106.400
06 mar 202438,2238,2337,2737,5937,594.344.300
05 mar 202437,4838,3137,3237,9937,992.899.000
04 mar 202437,8538,1937,4037,5437,544.843.400
01 mar 202437,1737,4136,8237,0137,019.281.700
29 feb 202436,6837,3136,6037,1537,155.415.200
28 feb 202436,6736,9936,3936,5836,583.375.600
27 feb 202437,1537,2836,3936,5236,523.174.100
26 feb 202437,4337,7036,4736,7436,744.569.700
23 feb 202436,7637,3236,3337,0137,015.777.600
22 feb 202436,4837,5636,1337,3237,326.677.700
21 feb 202435,3238,2435,3037,3037,3012.919.000
20 feb 202434,6034,6033,5533,7333,736.013.600
16 feb 202434,5035,0634,0434,7034,704.934.400
16 feb 20240.158 Dividendo
15 feb 202433,4434,7433,1934,4934,337.970.900
14 feb 202432,7333,6032,0732,9632,8113.748.800
13 feb 202434,4234,6633,7234,1033,946.480.700
12 feb 202434,6635,3634,3934,9334,775.205.500
09 feb 202434,5034,8234,2134,3334,173.616.800
08 feb 202434,0034,8533,8734,7534,594.380.200
07 feb 202434,3734,5133,8434,2334,074.576.700
06 feb 202434,1234,6233,9134,2334,073.247.400
05 feb 202434,7834,8834,1434,1834,024.790.000
02 feb 202435,0135,3934,5835,0434,883.834.100
01 feb 202435,5835,7634,8735,0634,903.653.000
31 gen 202436,2236,2535,3735,4035,244.259.800
30 gen 202435,4436,5035,3736,1535,983.431.100
29 gen 202435,7735,8535,1635,8235,663.882.200
26 gen 202435,9736,0535,2035,8835,724.477.600
25 gen 202435,9936,0735,2736,0635,893.800.100
24 gen 202435,5636,2435,4735,6635,504.359.400
23 gen 202435,4435,6835,0135,2635,103.559.800
22 gen 202434,8935,6734,7735,3835,227.055.600
19 gen 202435,0535,3534,6435,3335,176.086.200
18 gen 202435,9036,0234,8435,2135,056.872.600
17 gen 202435,7436,3435,7135,9635,805.684.800
16 gen 202436,9137,3736,2536,3036,135.563.700
12 gen 202437,9638,3937,4037,8237,654.357.200
11 gen 202437,5438,1137,0237,0536,886.627.500
10 gen 202437,7137,8837,2337,7137,544.098.100
09 gen 202438,5338,5937,6538,0737,906.252.500
08 gen 202438,0238,2837,1238,2138,036.001.700
05 gen 202438,1038,7137,5538,7138,538.310.200
04 gen 202439,4039,4038,1738,2038,035.823.500
03 gen 202438,7738,9938,1838,7338,558.412.300
02 gen 202439,1139,3238,5838,9238,744.707.200
29 dic 202338,9539,3038,6638,6638,482.090.900
28 dic 202339,2039,8838,9939,0238,844.005.500
27 dic 202339,5339,6638,9439,1839,003.209.000
26 dic 202339,0039,5639,0039,2139,032.657.000
22 dic 202339,0839,3338,8038,9938,813.310.900
21 dic 202338,5239,0538,2039,0238,845.239.600
20 dic 202338,8539,1037,8838,0037,837.190.900
19 dic 202338,5738,8837,6838,8438,667.433.600
18 dic 202339,2339,5638,7138,9138,736.630.800
15 dic 202338,8438,8637,9938,4438,2619.030.900
14 dic 202337,6338,8337,3838,8238,649.302.400
13 dic 202336,1537,2935,9637,2637,096.643.300
12 dic 202336,3236,6535,8536,0135,856.437.800
11 dic 202336,2637,2336,1236,8936,725.518.800
08 dic 202337,2537,3436,5237,1336,964.768.300
*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...