Italia markets closed

Graco Inc. (GGG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
84,42+0,63 (+0,75%)
Alla chiusura: 04:00PM EDT
84,42 0,00 (0,00%)
Dopo ore: 05:47PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202484,2385,0783,3384,4284,421.009.500
25 lug 202483,0185,6381,6083,7983,791.361.000
24 lug 202481,5182,3180,8081,0881,081.784.500
23 lug 202482,2182,8481,9482,0682,06881.700
22 lug 202482,2182,8680,8782,4182,41856.100
22 lug 20240.255 Dividendo
19 lug 202482,6582,6581,2781,9681,70683.400
18 lug 202482,8684,4782,6582,6782,41723.900
17 lug 202484,2684,7283,5983,6183,35549.800
16 lug 202482,2184,9582,2184,6884,42726.600
15 lug 202481,4482,2581,1081,7581,501.003.400
12 lug 202481,2381,7180,1981,2080,95606.900
11 lug 202479,6280,8879,3280,3480,091.163.200
10 lug 202477,8678,8577,7178,8078,55468.200
09 lug 202478,1078,6477,8178,0577,81540.900
08 lug 202479,1979,6778,3478,5078,26606.800
05 lug 202478,8779,2678,4378,8078,55598.600
03 lug 202478,9279,4978,4979,0978,84421.000
02 lug 202477,8178,9277,8178,5978,35775.100
01 lug 202479,5779,5777,4977,8277,58697.100
28 giu 202479,5580,2678,6879,2879,032.471.400
27 giu 202479,0079,4278,6379,2579,001.008.900
26 giu 202478,8579,2778,1678,9578,701.236.000
25 giu 202479,5079,6778,7479,3679,111.097.100
24 giu 202479,7481,0479,5379,7979,54848.900
21 giu 202479,4179,6078,4079,5079,251.205.000
20 giu 202479,7880,3179,3079,3579,10529.600
18 giu 202479,8980,4979,6080,2179,96616.800
17 giu 202479,2480,5078,5680,1279,87775.200
14 giu 202479,7579,7578,1479,2979,04601.000
13 giu 202480,8181,0179,9080,7880,53743.800
12 giu 202480,6181,6380,2481,0780,82648.800
11 giu 202479,1679,5878,3979,5579,30876.200
10 giu 202477,8879,4777,7779,4279,17775.600
07 giu 202478,2878,6477,7578,3578,11584.400
06 giu 202478,7378,8878,1978,4278,18598.600
05 giu 202478,5079,2078,2779,0178,761.414.200
04 giu 202478,9479,1477,8378,1177,871.327.600
03 giu 202480,9780,9778,6779,2278,97647.100
31 mag 202479,3480,8778,8780,7580,501.886.600
30 mag 202478,9479,5878,7579,0878,83654.200
29 mag 202479,0279,2578,2578,6378,39906.500
28 mag 202481,5281,5279,4079,5479,29968.500
24 mag 202481,8982,0981,0581,4881,23707.800
23 mag 202482,9082,9081,2081,5681,31634.700
22 mag 202483,2283,7282,7783,0082,74430.500
21 mag 202483,2183,2982,5783,1582,89607.000
20 mag 202482,9883,7482,9383,5683,30481.300
17 mag 202483,5583,5582,4683,0282,76662.800
16 mag 202483,2583,4582,5983,4183,15771.700
15 mag 202483,8384,2183,2683,4883,22463.300
14 mag 202483,5983,7282,9083,1382,87521.700
13 mag 202483,8884,2783,0683,1982,93478.000
10 mag 202483,5683,8582,8683,5683,30848.100
09 mag 202483,0683,4782,8583,3283,06431.500
08 mag 202483,1783,3082,7283,0082,74530.700
07 mag 202483,3284,2483,2283,5283,261.157.400
06 mag 202482,7983,3582,7182,8582,59593.300
03 mag 202481,6482,2681,5282,1281,86753.500
02 mag 202480,7080,9680,1180,9180,66699.100
01 mag 202480,0081,5679,8880,3280,071.493.600
30 apr 202481,4281,8280,0880,2079,95789.200
29 apr 202482,8083,4181,8782,0081,74651.600
26 apr 202482,8683,6682,5482,5682,301.086.300
25 apr 202482,9585,1282,6183,1382,871.665.100
24 apr 202489,6890,2788,8089,3589,07833.400
23 apr 202488,6589,9188,3889,5289,24676.600
22 apr 202488,7389,1888,1488,2087,93786.700
19 apr 202488,2288,8087,7988,3888,11487.100
18 apr 202488,8288,9987,8488,0987,82455.800
17 apr 202489,5589,5588,2888,4388,15578.600
16 apr 202489,2289,4388,3589,0788,79560.800
15 apr 202490,5790,7288,9489,3089,02441.100
12 apr 202490,1690,7289,0189,4789,19656.400
12 apr 20240.255 Dividendo
11 apr 202491,6391,7290,5191,2890,74646.800
10 apr 202491,5192,2791,2191,6191,07435.200
09 apr 202492,8193,0191,4992,8692,31443.700
08 apr 202492,2792,7492,0192,3891,84372.700
05 apr 202491,5291,9991,1391,7691,221.029.900
04 apr 202492,7892,9590,8391,1990,65467.100
03 apr 202491,5092,5091,4492,1191,57451.200
02 apr 202492,0892,4691,1791,8391,29708.100
01 apr 202493,2593,2591,6192,2391,69742.300
28 mar 202494,3094,4793,4393,4692,91577.200
27 mar 202493,8794,3493,1394,1793,61564.200
26 mar 202493,5193,8493,1893,2892,73630.600
25 mar 202494,1994,4893,4593,5192,96387.600
22 mar 202494,6994,6993,8194,3593,79592.500
21 mar 202493,6194,7793,2394,6494,08499.800
20 mar 202492,6693,4092,3493,2192,66501.000
19 mar 202492,1892,6491,8992,6292,07488.300
18 mar 202493,4693,8791,9392,0191,47825.900
15 mar 202492,9594,5092,7393,4492,892.358.600
14 mar 202494,0794,5793,0393,4692,911.013.100
13 mar 202492,9094,2592,6393,8793,32862.300
12 mar 202492,3693,3492,0992,9292,37465.900
11 mar 202492,2992,7591,8192,5892,03405.600
08 mar 202493,7193,7492,3492,6292,07415.100
07 mar 202492,7593,6892,6093,5192,96444.600
*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...