Italia markets closed

Graco Inc. (GGG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
80,82-1,18 (-1,43%)
In data: 11:45AM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202481,4281,8280,8280,8280,82107.046
29 apr 202482,8083,4181,8782,0082,00651.600
26 apr 202482,8683,6682,5482,5682,561.086.300
25 apr 202482,9585,1282,6183,1383,131.665.100
24 apr 202489,6890,2788,8089,3589,35833.400
23 apr 202488,6589,9188,3889,5289,52676.600
22 apr 202488,7389,1888,1488,2088,20786.700
19 apr 202488,2288,8087,7988,3888,38487.100
18 apr 202488,8288,9987,8488,0988,09455.800
17 apr 202489,5589,5588,2888,4388,43578.600
16 apr 202489,2289,4388,3589,0789,07560.800
15 apr 202490,5790,7288,9489,3089,30441.100
12 apr 202490,1690,7289,0189,4789,47656.400
12 apr 20240.255 Dividendo
11 apr 202491,6391,7290,5191,2891,03646.800
10 apr 202491,5192,2791,2191,6191,35435.200
09 apr 202492,8193,0191,4992,8692,60443.700
08 apr 202492,2792,7492,0192,3892,12372.700
05 apr 202491,5291,9991,1391,7691,501.029.900
04 apr 202492,7892,9590,8391,1990,94467.100
03 apr 202491,5092,5091,4492,1191,85451.200
02 apr 202492,0892,4691,1791,8391,57708.100
01 apr 202493,2593,2591,6192,2391,97742.300
28 mar 202494,3094,4793,4393,4693,20577.200
27 mar 202493,8794,3493,1394,1793,91564.200
26 mar 202493,5193,8493,1893,2893,02630.600
25 mar 202494,1994,4893,4593,5193,25387.600
22 mar 202494,6994,6993,8194,3594,09592.500
21 mar 202493,6194,7793,2394,6494,38499.800
20 mar 202492,6693,4092,3493,2192,95501.000
19 mar 202492,1892,6491,8992,6292,36488.300
18 mar 202493,4693,8791,9392,0191,75825.900
15 mar 202492,9594,5092,7393,4493,182.358.600
14 mar 202494,0794,5793,0393,4693,201.013.100
13 mar 202492,9094,2592,6393,8793,61862.300
12 mar 202492,3693,3492,0992,9292,66465.900
11 mar 202492,2992,7591,8192,5892,32405.600
08 mar 202493,7193,7492,3492,6292,36415.100
07 mar 202492,7593,6892,6093,5193,25444.600
06 mar 202491,5092,3691,3192,2191,95537.700
05 mar 202491,4391,6790,4690,9390,68566.100
04 mar 202491,5992,6391,4391,5091,24706.100
01 mar 202490,9991,4490,5491,2891,03572.300
29 feb 202490,4191,5389,5391,2691,011.469.100
28 feb 202489,4090,2889,1389,9889,73638.300
27 feb 202490,0490,0488,9589,5789,32426.100
26 feb 202489,8790,3289,6389,8689,61522.400
23 feb 202490,0090,4789,3590,3690,11444.100
22 feb 202489,0089,7988,5689,7189,46712.700
21 feb 202488,0988,7588,0688,6788,42585.700
20 feb 202487,5088,2687,2188,0187,76510.700
16 feb 202488,6889,3588,1088,1587,90495.000
15 feb 202488,5089,1988,1388,6488,39590.500
14 feb 202488,0088,4587,1888,3488,09631.400
13 feb 202486,7588,0886,0687,5487,301.061.900
12 feb 202487,9588,2587,6388,1487,89687.400
09 feb 202488,0088,3187,7788,1687,91528.100
08 feb 202487,3587,9286,5687,8387,58899.700
07 feb 202487,2387,8986,9287,3087,061.273.800
06 feb 202486,0886,9885,8386,8586,61801.200
05 feb 202485,6986,3885,2286,0885,84637.300
02 feb 202486,3187,0085,3686,9486,70771.600
01 feb 202485,6786,7085,1186,6286,38554.000
31 gen 202486,8486,8585,0085,3085,062.027.100
30 gen 202484,8386,9583,6386,8486,601.312.100
29 gen 202484,4385,2884,1685,1484,90918.000
26 gen 202484,6985,0084,1984,7584,51637.100
25 gen 202484,6685,0884,1784,5784,33477.100
24 gen 202485,4885,4883,8984,0483,81361.700
23 gen 202485,8085,8984,8785,0284,78330.100
22 gen 202485,3086,0385,1785,5485,30339.300
19 gen 202484,8685,0683,8185,0084,76476.300
19 gen 20240.255 Dividendo
18 gen 202483,7684,9983,7684,8684,37522.300
17 gen 202483,6184,1683,3283,3382,85620.300
16 gen 202484,0484,4983,3484,4283,93581.200
12 gen 202484,8184,8384,0784,5384,04402.200
11 gen 202483,5184,2183,0584,0583,56557.700
10 gen 202483,2683,8083,0283,3082,82521.700
09 gen 202482,9083,6482,5483,2382,75478.100
08 gen 202483,2283,7882,9183,7383,25616.600
05 gen 202482,9183,5382,8883,1682,68524.400
04 gen 202483,0183,9383,0183,3782,89474.100
03 gen 202484,4584,4583,0683,1082,62424.800
02 gen 202486,0086,5284,8585,3084,81668.300
29 dic 202386,9087,3786,6986,7686,26565.800
28 dic 202386,5987,1386,4086,8586,35367.800
27 dic 202386,8187,4786,5286,9486,44299.300
26 dic 202386,3987,0886,0786,8486,34395.800
22 dic 202386,0086,7685,7986,3785,87450.000
21 dic 202385,6685,8385,0285,6885,18344.200
20 dic 202385,4286,0584,9384,9584,46557.900
19 dic 202385,7485,9485,1785,6385,13497.100
18 dic 202385,2285,4984,3985,2884,79490.400
15 dic 202385,6886,2084,9685,1084,611.544.500
14 dic 202384,4786,0884,3385,7485,24787.100
13 dic 202382,9884,4882,4983,9183,42818.100
12 dic 202382,9583,1882,4982,9782,49742.100
11 dic 202382,6783,3282,5182,8582,37443.700
08 dic 202382,0582,9782,0582,6382,15468.100
*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...