Italia markets open in 1 hour 11 minutes

Graco Inc. (GGG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
69,97+1,51 (+2,21%)
Alla chiusura: 04:00PM EST
69,97 0,00 (0,00%)
Dopo ore: 05:00PM EST
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 202268,4369,9767,8069,9769,971.098.000
29 nov 202268,3168,9568,0668,4668,46885.000
28 nov 202269,6469,7668,5368,5968,59639.900
25 nov 202270,3770,3769,8470,2270,22343.000
23 nov 202270,4070,6869,8370,0870,08746.300
22 nov 202270,4770,4769,6270,1270,12929.500
21 nov 202269,8770,4069,6870,2370,23864.300
18 nov 202270,5970,5969,0969,8669,86864.700
17 nov 202269,0469,6468,6369,6369,631.108.400
16 nov 202270,7470,9969,7569,9469,941.009.900
15 nov 202270,2371,0070,0370,6570,65940.300
14 nov 202269,3470,0368,9669,4569,451.566.200
11 nov 202268,8970,2168,4069,4869,481.829.200
10 nov 202269,4070,3269,1070,3070,301.702.900
09 nov 202267,6768,0667,1167,3167,31938.400
08 nov 202268,6969,0967,3068,2668,26999.300
07 nov 202268,2568,4867,7268,2568,251.447.400
04 nov 202268,9169,0467,2968,0068,001.303.800
03 nov 202267,0368,4966,6667,9167,911.193.500
02 nov 202270,0070,3067,8767,9567,951.014.800
01 nov 202270,2870,4369,1370,2270,22625.000
31 ott 202269,3070,0568,8569,5869,581.178.400
28 ott 202267,2869,6166,7669,4169,41719.900
27 ott 202265,6668,0064,9466,9866,981.069.400
26 ott 202265,4366,3364,8865,2765,27852.800
25 ott 202263,6165,0963,4965,0765,07827.700
24 ott 202263,3463,9363,0663,7363,73810.500
21 ott 202261,2763,1361,0162,8462,84754.000
20 ott 202262,4262,7960,9861,0161,01584.500
19 ott 202263,0663,4161,9762,5762,57754.000
18 ott 202263,9664,3462,6663,5163,51578.400
17 ott 202261,0462,7161,0062,5562,55814.700
14 ott 202261,0361,3959,7960,0860,08740.100
14 ott 20220.21 Dividendo
13 ott 202258,7161,5258,1860,9760,76921.700
12 ott 202260,7861,1359,9259,9459,73565.500
11 ott 202260,5061,5760,2860,7160,50867.900
10 ott 202261,1561,2360,0360,6060,39778.900
07 ott 202261,7961,9060,4660,8260,61661.200
06 ott 202262,6463,3162,3862,4862,26544.500
05 ott 202262,5163,7062,4663,3063,08694.600
04 ott 202262,2263,4462,2263,4363,21542.900
03 ott 202260,0861,9059,4761,3361,12745.400
30 set 202260,2961,3259,8359,9559,74953.400
29 set 202260,9161,0259,9960,2660,051.008.200
28 set 202260,5061,9660,2761,5061,29690.700
27 set 202261,4161,4359,5960,0259,81842.700
26 set 202260,8862,0360,8260,9560,74750.600
23 set 202260,3961,7360,3161,2161,00696.100
22 set 202262,0862,3160,9761,1360,92484.700
21 set 202263,7064,2862,2562,2962,08632.100
20 set 202263,1063,6062,1163,2963,071.443.900
19 set 202261,7363,8061,5263,5963,37529.600
16 set 202263,3163,3161,5261,9761,761.401.800
15 set 202264,1564,6363,6464,1163,89560.200
14 set 202264,6364,6363,6464,3064,08437.300
13 set 202265,8266,0764,4964,7164,49436.400
12 set 202266,6767,2366,2367,1866,95443.300
09 set 202265,8566,3065,7166,1765,94330.900
08 set 202264,4765,5864,0865,5365,30322.500
07 set 202263,5065,2663,5065,0764,85313.100
06 set 202263,4463,8162,9763,5363,31398.400
02 set 202264,7564,9763,2063,4363,21368.800
01 set 202263,7264,0463,0164,0063,78443.200
31 ago 202264,6664,7663,7063,8463,62497.100
30 ago 202265,2265,3764,0964,4064,18424.300
29 ago 202265,3665,5064,8965,1264,90506.800
26 ago 202268,4168,4165,6265,7165,48407.800
25 ago 202267,6468,4767,5168,3668,12320.200
24 ago 202267,8968,0567,4567,6567,42373.400
23 ago 202267,6168,4967,3667,7167,48463.100
22 ago 202269,6970,0267,6567,7567,52628.700
19 ago 202270,4770,6369,9770,5670,32814.700
18 ago 202270,9871,1670,5170,7870,54442.000
17 ago 202270,5171,2470,3071,1670,91657.200
16 ago 202270,0071,2270,0071,1070,86442.300
15 ago 202269,3870,7469,2970,3770,13655.200
12 ago 202268,9069,7168,1969,7169,47415.000
11 ago 202269,1069,6468,3568,6468,40430.800
10 ago 202268,2568,7467,8468,5768,33400.700
09 ago 202267,6567,7966,7767,0066,771.134.600
08 ago 202267,7868,1767,4367,8067,57338.900
05 ago 202266,5767,6566,4567,5567,32323.700
04 ago 202267,3567,6467,1767,3067,07466.400
03 ago 202266,7567,3666,2267,1866,95585.300
02 ago 202266,9967,3566,0366,4566,22601.100
01 ago 202266,4567,3165,9067,0066,77689.500
29 lug 202265,8867,6165,5067,1666,93836.100
28 lug 202264,3766,2163,8765,6965,46671.900
27 lug 202262,9264,0962,5463,8663,64564.200
26 lug 202261,8862,8661,6962,6962,47603.200
25 lug 202261,9962,1861,4762,0861,87569.300
22 lug 202261,9862,4061,3561,8061,59318.500
21 lug 202261,0362,0560,6462,0061,79478.800
20 lug 202260,9861,1260,4960,9460,73465.000
19 lug 202259,1360,8758,6160,7260,51470.000
18 lug 202259,0359,3558,2458,4358,23375.700
15 lug 202258,3959,1957,7958,8058,60516.200
15 lug 20220.21 Dividendo
14 lug 202257,1757,9856,7657,9057,49477.300
*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...