Italia markets closed

Graham Holdings Company (GHC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
717,82+11,39 (+1,61%)
Alla chiusura: 04:00PM EDT
716,63 -1,19 (-0,17%)
Dopo ore: 04:49PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024707,00717,82707,00717,82717,828.919
25 apr 2024707,00707,36703,00706,43706,4311.000
24 apr 2024713,13717,65705,83717,44717,4416.600
23 apr 2024716,14720,46716,08718,90718,9011.000
22 apr 2024706,46708,95700,75700,75700,7512.300
19 apr 2024695,00705,13695,00704,35704,3517.600
18 apr 2024698,47702,00698,18698,18698,1812.300
17 apr 2024712,24712,46694,47695,00695,0015.500
17 apr 20241.72 Dividendo
16 apr 2024707,00714,91706,00707,00705,2818.900
15 apr 2024713,18713,18709,52709,52707,7911.500
12 apr 2024734,78734,78712,30716,31714,5711.800
11 apr 2024742,74742,74730,73734,91733,1210.600
10 apr 2024748,69748,69730,87738,71736,9116.500
09 apr 2024762,77762,77759,44761,53759,687.700
08 apr 2024763,00763,00756,27756,85755,0110.000
05 apr 2024755,21765,23754,54762,53760,679.500
04 apr 2024760,00769,00752,17754,23752,4011.800
03 apr 2024751,57763,88751,57761,23759,3811.400
02 apr 2024757,79758,09754,70757,47755,6311.100
01 apr 2024771,05771,05751,21755,91754,0711.000
28 mar 2024757,00767,68757,00767,68765,8118.200
27 mar 2024751,60755,81750,88755,81753,9711.200
26 mar 2024743,47747,35736,39740,26738,4612.800
25 mar 2024740,00745,61740,00745,10743,2922.300
22 mar 2024741,19745,53741,19745,53743,7213.900
21 mar 2024734,43747,76734,43747,76745,9414.600
20 mar 2024722,94738,64722,94738,64736,8411.100
19 mar 2024722,67722,67720,76721,54719,7818.600
18 mar 2024708,01722,17708,01709,13707,4018.400
15 mar 2024702,94709,27702,94709,27707,5446.800
14 mar 2024719,14719,14703,90708,19706,4713.100
13 mar 2024723,35733,24723,35727,32725,5510.200
12 mar 2024717,32726,42717,32726,42724,6510.100
11 mar 2024721,58723,84721,58723,24721,487.900
08 mar 2024720,00720,00719,20719,20717,457.700
07 mar 2024721,61721,61716,75718,96717,2111.600
06 mar 2024718,14724,79718,14721,64719,8813.700
05 mar 2024727,91729,85715,13716,82715,0812.800
04 mar 2024704,57735,00704,57733,45731,6726.100
01 mar 2024693,33701,55693,33700,15698,4515.000
29 feb 2024710,15710,15699,52702,33700,6217.600
28 feb 2024687,00701,05687,00701,05699,3413.400
27 feb 2024691,40694,48688,49691,09689,4114.200
26 feb 2024692,20699,00692,17692,17690,4914.400
23 feb 2024701,76714,55701,76705,13703,419.100
22 feb 2024714,00714,00708,92711,83710,109.000
21 feb 2024710,00716,28709,62716,28714,547.500
20 feb 2024720,61720,61711,32713,40711,6614.000
16 feb 2024736,02742,61728,50728,50726,7316.900
15 feb 2024729,86749,89729,04743,89742,0811.800
14 feb 2024716,00724,91714,32722,98721,2213.100
13 feb 2024730,00730,43703,35705,86704,1419.200
12 feb 2024721,45747,23721,45742,07740,2614.700
09 feb 2024706,72726,51706,00722,42720,6616.000
08 feb 2024700,00707,24699,96707,24705,5211.400
07 feb 2024707,80707,80698,20699,17697,4713.600
06 feb 2024708,92716,62702,66704,17702,4613.100
05 feb 2024703,28714,70698,00707,15705,4314.500
02 feb 2024724,20725,00704,79704,79703,0814.100
01 feb 2024722,40732,50720,00731,09729,319.700
31 gen 2024741,98741,98718,69720,40718,6516.500
31 gen 20241.72 Dividendo
30 gen 2024740,45745,00739,68739,68736,168.000
29 gen 2024739,50739,50729,53737,77734,269.300
26 gen 2024748,80748,80736,00737,04733,5412.300
25 gen 2024739,40746,62737,87746,62743,0714.600
24 gen 2024736,20736,20730,00731,05727,589.900
23 gen 2024731,87731,87725,16727,46724,0019.400
22 gen 2024710,00726,72710,00725,76722,3111.600
19 gen 2024706,76710,00703,00708,37705,0014.600
18 gen 2024699,91703,62699,91702,08698,7411.600
17 gen 2024690,84701,08690,84700,15696,8212.100
16 gen 2024690,00700,24690,00700,00696,6720.400
12 gen 2024687,43687,43680,27680,27677,0412.200
11 gen 2024664,85679,72664,85678,87675,6416.800
10 gen 2024666,52669,52663,47669,52666,3414.400
09 gen 2024681,69684,25663,50665,58662,4225.800
08 gen 2024686,33688,41684,70688,41685,1415.700
05 gen 2024688,42690,00679,03679,39676,1620.900
04 gen 2024692,15692,15685,08687,97684,7015.800
03 gen 2024701,65701,65690,17690,17686,8917.700
02 gen 2024691,39702,06691,38702,06698,7214.900
29 dic 2023696,05699,21695,86696,52693,2113.500
28 dic 2023698,07698,07695,15695,15691,8513.600
27 dic 2023701,83702,40695,70697,12693,819.400
26 dic 2023694,00700,52693,52696,82693,517.800
22 dic 2023691,52694,80691,52693,24689,9513.800
21 dic 2023676,88684,15676,88683,33680,0815.000
20 dic 2023676,00684,90676,00680,43677,2021.600
19 dic 2023677,00682,04676,06678,11674,8922.200
18 dic 2023671,84671,84665,00665,51662,3518.100
15 dic 2023676,24678,00657,96667,40664,2357.500
14 dic 2023674,29679,45670,44677,19673,9720.800
13 dic 2023645,00669,02645,00667,07663,9028.100
12 dic 2023654,85654,85646,41646,56643,4914.300
11 dic 2023649,10655,00649,10651,28648,1818.700
08 dic 2023642,70654,28642,70651,65648,5517.900
07 dic 2023638,96649,60638,96649,60646,5116.800
06 dic 2023638,99638,99628,50634,03631,0218.600
*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...