Italia markets closed

Graco Inc. (GGG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,27-1,22 (-1,76%)
Alla chiusura: 03:59PM EDT
67,88 -0,39 (-0,57%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
22 mar 2022 - 22 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mar 202369,4669,9568,2668,2768,27477.699
21 mar 202369,7470,0068,7669,4969,49679.500
20 mar 202367,7169,0367,6368,9368,93646.200
17 mar 202367,9567,9566,7167,2567,251.342.100
16 mar 202366,5968,3566,5468,0768,07819.400
15 mar 202367,8168,0066,1767,1767,171.016.400
14 mar 202368,3169,1867,8468,9068,90820.500
13 mar 202366,9468,0566,4767,1467,14682.900
10 mar 202369,1769,1766,9567,6567,65878.800
09 mar 202370,1070,4168,8469,1069,10636.700
08 mar 202369,7070,0469,4769,8869,88659.400
07 mar 202370,4370,5069,4269,6669,66757.400
06 mar 202371,0971,2770,2470,3970,39753.200
03 mar 202370,0071,0869,6371,0871,081.099.200
02 mar 202368,8469,9468,6169,8769,871.027.900
01 mar 202369,2569,7969,0269,1769,171.339.100
28 feb 202369,8770,4969,5469,5469,549.515.900
27 feb 202370,1971,0469,9069,9769,971.108.500
24 feb 202369,3569,9068,8269,6669,66959.100
23 feb 202370,6771,3269,6370,3070,301.056.400
22 feb 202370,5371,1670,3070,4270,42818.800
21 feb 202371,7371,9970,2870,3170,311.087.700
17 feb 202371,5172,6571,3672,4772,47724.600
16 feb 202371,4672,4271,2271,4771,47634.600
15 feb 202371,7072,8771,7072,4572,45607.400
14 feb 202371,9772,4971,2771,8971,89841.900
13 feb 202370,9672,2370,8372,0572,05866.400
10 feb 202369,9371,2369,8170,8270,821.462.100
09 feb 202370,5470,7968,9468,9668,96569.300
08 feb 202370,3870,8569,9770,1770,17427.300
07 feb 202370,5171,1769,6570,8570,85798.100
06 feb 202370,7771,3470,7771,0071,001.030.100
03 feb 202370,8171,4970,7671,3171,31888.100
02 feb 202371,9072,5071,1871,4271,421.213.700
01 feb 202368,2870,8968,1070,5570,551.232.500
31 gen 202366,8168,3366,8168,3268,321.454.200
30 gen 202367,0967,7166,4566,5766,57841.000
27 gen 202366,3967,8366,3267,2167,21751.900
26 gen 202367,4667,7065,9866,6266,62959.700
25 gen 202366,5867,3166,0967,0667,06718.900
24 gen 202366,7867,7965,9367,2167,21472.200
23 gen 202367,1867,3766,2466,7666,761.047.000
20 gen 202366,6967,0566,1267,0267,021.116.600
19 gen 202368,5468,6866,4666,5066,50811.800
18 gen 202369,5970,2268,6568,7868,78812.600
17 gen 202370,4270,8569,3869,4669,46580.600
17 gen 20230.235 Dividendo
13 gen 202369,7270,7269,5070,6270,39682.900
12 gen 202370,5270,7269,7970,0369,80640.800
11 gen 202369,8070,4169,5770,3670,13578.800
10 gen 202369,1269,9768,9869,5969,36540.300
09 gen 202368,6670,2068,3669,1068,87620.300
06 gen 202367,6468,8267,3768,5968,36601.500
05 gen 202368,0868,5866,6966,8366,61726.300
04 gen 202368,3068,8367,7368,4468,21772.300
03 gen 202367,6968,0867,0067,9067,67759.900
30 dic 202267,4267,6066,6067,2667,04457.600
29 dic 202266,9168,1866,6367,8267,59380.200
28 dic 202267,3367,6766,2966,3466,12336.700
27 dic 202266,8067,4366,4267,1966,97324.900
23 dic 202266,2767,0065,8966,7866,56399.300
22 dic 202266,8666,8665,4866,3866,16424.500
21 dic 202266,5267,5766,5067,4267,20609.900
20 dic 202265,4266,8165,2966,2165,99846.500
19 dic 202265,8566,6265,3965,6565,43800.300
16 dic 202265,6766,2765,2366,0565,831.290.200
15 dic 202267,9067,9065,8966,3466,12807.600
14 dic 202269,5369,9668,2868,6368,40686.500
13 dic 202270,4770,7368,7169,4569,22674.300
12 dic 202268,2268,9467,6868,9368,70597.900
09 dic 202268,5268,7167,8567,9067,67427.300
08 dic 202268,0068,4467,7168,3768,14531.400
07 dic 202267,3168,0267,1667,7867,55678.100
06 dic 202268,8969,0766,5667,4367,21755.800
05 dic 202269,0069,4968,1468,8568,62695.900
02 dic 202268,9070,5668,6570,2470,01739.300
01 dic 202270,4670,7269,2169,7969,561.410.400
30 nov 202268,4369,9767,8069,9769,741.098.000
29 nov 202268,3168,9568,0668,4668,23885.000
28 nov 202269,6469,7668,5368,5968,36639.900
25 nov 202270,3770,3769,8470,2269,99343.000
23 nov 202270,4070,6869,8370,0869,85746.300
22 nov 202270,4770,4769,6270,1269,89929.500
21 nov 202269,8770,4069,6870,2370,00864.300
18 nov 202270,5970,5969,0969,8669,63864.700
17 nov 202269,0469,6468,6369,6369,401.108.400
16 nov 202270,7470,9969,7569,9469,711.009.900
15 nov 202270,2371,0070,0370,6570,41940.300
14 nov 202269,3470,0368,9669,4569,221.566.200
11 nov 202268,8970,2168,4069,4869,251.829.200
10 nov 202269,4070,3269,1070,3070,071.702.900
09 nov 202267,6768,0667,1167,3167,09938.400
08 nov 202268,6969,0967,3068,2668,03999.300
07 nov 202268,2568,4867,7268,2568,021.447.400
04 nov 202268,9169,0467,2968,0067,771.303.800
03 nov 202267,0368,4966,6667,9167,681.193.500
02 nov 202270,0070,3067,8767,9567,721.014.800
01 nov 202270,2870,4369,1370,2269,99625.000
31 ott 202269,3070,0568,8569,5869,351.178.400
28 ott 202267,2869,6166,7669,4169,18719.900
*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...