Italia markets closed

ESAB Corporation (ESAB)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
109,41-0,04 (-0,04%)
In data: 02:03PM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 2024109,75109,92108,05109,41109,4176.519
08 mag 2024109,61111,85109,16109,45109,45409.500
07 mag 2024107,91110,85107,90110,07110,07492.600
06 mag 2024105,97108,00105,75107,59107,59204.200
03 mag 2024104,24105,22103,46104,94104,94280.500
02 mag 2024102,60103,66101,40103,50103,50321.600
01 mag 2024107,48107,48100,75101,25101,25412.800
30 apr 2024107,20108,60105,60105,88105,88291.300
29 apr 2024108,05108,61106,99107,85107,85237.000
26 apr 2024107,06108,08107,06107,86107,86120.300
25 apr 2024106,38107,53105,00106,82106,82199.400
24 apr 2024108,56109,80106,92107,45107,45189.800
23 apr 2024105,94108,39105,65108,25108,25170.300
22 apr 2024106,49107,21104,97105,20105,20330.600
19 apr 2024105,81106,64104,89106,02106,02190.200
18 apr 2024106,84107,79105,74105,79105,79131.000
17 apr 2024107,78107,88106,11106,47106,47211.200
16 apr 2024107,03108,92106,37107,59107,59160.100
15 apr 2024109,57109,81107,41107,55107,55147.200
12 apr 2024109,62110,15106,75107,93107,93381.600
11 apr 2024110,77110,86109,31110,31110,31230.200
10 apr 2024109,96111,44109,14110,05110,05162.400
09 apr 2024114,45114,58111,39111,84111,84225.800
08 apr 2024114,34114,77113,32113,86113,86173.500
05 apr 2024111,32114,31111,32113,74113,74286.500
04 apr 2024113,28114,33110,66110,95110,95427.400
03 apr 2024109,85112,31109,66112,10112,10362.400
02 apr 2024109,78110,53109,42110,34110,34461.900
01 apr 2024110,53110,92109,82110,53110,53296.100
28 mar 2024110,54111,25110,13110,57110,57352.500
27 mar 2024108,82110,29108,48110,10110,10200.500
27 mar 20240.06 Dividendo
26 mar 2024107,66108,96107,64108,35108,29218.800
25 mar 2024107,93108,44107,39107,57107,51186.000
22 mar 2024107,65108,50107,25108,07108,01233.500
21 mar 2024106,99108,50106,46108,12108,06378.900
20 mar 2024103,54106,56103,11106,50106,44355.400
19 mar 2024101,87104,33101,45103,85103,79387.800
18 mar 2024102,00104,14101,97102,32102,26409.500
15 mar 202498,44100,1498,1599,4499,38767.500
14 mar 202498,4399,5398,2298,9098,85364.300
13 mar 202499,7499,7498,2498,7098,65282.500
12 mar 202498,4699,7698,4699,5899,52205.900
11 mar 2024100,00100,2198,3598,7498,69186.300
08 mar 2024100,35101,61100,24100,60100,54157.900
07 mar 2024100,33101,1499,90100,0299,96140.700
06 mar 202499,29100,1199,0599,9999,93252.800
05 mar 202499,2799,7798,2098,9898,93192.600
04 mar 202498,70100,0498,2899,6999,63262.300
01 mar 202499,5499,5497,0799,0098,95307.600
29 feb 202499,2999,9695,5499,1299,07437.400
28 feb 202496,0598,4296,0597,0897,03292.300
27 feb 202497,0898,2295,8396,5196,46216.400
26 feb 202494,0297,7893,9097,0997,04292.700
23 feb 202493,6194,5593,6194,4694,41227.000
22 feb 202494,4195,3893,5693,8293,77253.500
21 feb 202492,6094,2392,4994,0093,95229.300
20 feb 202492,7193,5091,9393,1593,10194.800
16 feb 202493,9894,8593,3893,4193,36129.700
15 feb 202491,0294,5991,0293,8593,80361.900
14 feb 202490,4490,7489,7090,3090,25116.500
13 feb 202487,9989,6287,1289,5989,54243.800
12 feb 202489,9990,6189,8890,1990,14125.200
09 feb 202489,5390,7588,7090,2490,19131.500
08 feb 202487,9888,9387,4288,9388,88345.700
07 feb 202489,0090,7487,7287,9687,91245.000
06 feb 202487,5788,7587,5788,7188,66110.100
05 feb 202488,4288,9087,0087,9987,94176.300
02 feb 202486,7788,7785,8888,4288,37157.200
01 feb 202485,9687,7785,8687,3187,26301.800
31 gen 202486,8888,1485,7985,9985,94303.700
30 gen 202487,1588,2386,7587,0787,02163.000
29 gen 202486,2487,3985,9687,3787,32115.000
26 gen 202486,9587,3586,1886,3486,29120.700
25 gen 202487,5688,0786,0086,6486,59170.200
24 gen 202488,3288,3286,2286,5986,54131.000
23 gen 202488,3988,3987,2987,5387,48167.400
22 gen 202487,8588,3286,7787,0787,02108.700
19 gen 202486,3187,3685,6687,3487,29296.800
18 gen 202483,9185,7483,2185,6285,57163.100
17 gen 202482,6483,6882,6483,2083,15128.700
16 gen 202482,9483,9382,6983,5283,47157.100
12 gen 202485,7585,9683,6083,9383,88166.400
11 gen 202484,7385,0783,7084,5384,48240.500
10 gen 202484,2484,7684,0384,5284,47120.700
09 gen 202483,4184,4383,0084,4284,3786.800
08 gen 202484,5785,0083,8884,2084,15145.900
05 gen 202484,0784,9883,6384,4284,37230.900
04 gen 202482,8984,6582,8984,0183,96338.000
03 gen 202483,9084,2482,4483,4883,43200.300
02 gen 202485,8786,4084,0385,0885,03215.200
29 dic 202387,2587,5786,4686,6286,57124.900
28 dic 202387,4087,7086,8287,4987,44107.000
28 dic 20230.06 Dividendo
27 dic 202387,6087,9887,0187,3387,22147.000
26 dic 202386,6687,7886,6687,2887,1752.000
22 dic 202387,2987,9785,8987,0186,90101.200
21 dic 202386,9287,4085,9386,5886,47137.100
20 dic 202386,3887,8186,1486,2686,15150.500
19 dic 202386,9187,4186,4786,7786,66248.500
*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...