GHC - Graham Holdings Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 2020369,87377,99366,94370,87370,8737.700
02 giu 2020359,52378,42359,52360,17360,1731.700
01 giu 2020357,97367,48356,69358,60358,6026.200
29 mag 2020352,12359,03349,67358,23358,2333.400
28 mag 2020386,00386,00354,77356,83356,8345.200
27 mag 2020364,52382,19362,36379,07379,0758.900
26 mag 2020362,78369,99351,08356,91356,9139.700
22 mag 2020342,88348,64339,51347,92347,9231.000
21 mag 2020344,01349,05339,26340,68340,6847.800
20 mag 2020333,15344,44333,15340,43340,4329.300
19 mag 2020335,32341,79329,00329,42329,4249.200
18 mag 2020336,34348,84333,22334,07334,0760.400
15 mag 2020328,76330,22314,31325,33325,33142.200
14 mag 2020311,35331,40296,39329,87329,8763.400
13 mag 2020333,75333,75312,34317,54317,5440.400
12 mag 2020346,81356,67333,50335,60335,6050.500
11 mag 2020361,97361,97340,49342,97342,9782.700
08 mag 2020352,98373,74349,99372,20372,2030.400
07 mag 2020344,09357,43340,25345,87345,8725.500
06 mag 2020354,80359,78337,69339,43339,4336.200
05 mag 2020357,90369,16355,17355,17355,1737.300
04 mag 2020356,15371,00356,15366,71366,7132.800
01 mag 2020383,00383,45364,28366,62366,6243.900
30 apr 2020393,02400,82390,01390,01390,0133.700
29 apr 2020393,08410,03384,00401,07401,0743.600
28 apr 2020373,22389,00366,56376,37376,3762.100
27 apr 2020349,17373,08349,17367,19367,1932.200
24 apr 2020336,90351,99332,28347,14347,1442.200
23 apr 2020340,53344,35329,37332,27332,2731.800
22 apr 2020347,23348,31331,92336,31336,3126.200
21 apr 2020333,65350,32327,21339,19339,1997.000
20 apr 2020348,03358,67331,60335,30335,3029.000
17 apr 2020345,85362,78344,81357,51357,5124.500
16 apr 2020342,40350,24334,08335,03335,0336.900
15 apr 2020353,48356,69340,42342,41342,4138.900
15 apr 20201.45 Dividendo
14 apr 2020380,11380,11361,11364,36362,9123.300
13 apr 2020390,00391,65352,22369,53368,0631.800
09 apr 2020364,28393,44358,00391,75390,1926.700
08 apr 2020385,00385,01355,92355,92354,5030.600
07 apr 2020368,80391,31356,70378,37376,8660.100
06 apr 2020352,88357,63348,13352,48351,0827.000
03 apr 2020336,74339,36329,04339,36338,0133.700
02 apr 2020327,73340,25323,22337,84336,5027.400
01 apr 2020329,55334,71314,56327,08325,7838.700
31 mar 2020343,13349,10325,67341,17339,8154.700
30 mar 2020352,81353,00337,82344,99343,6233.100
27 mar 2020333,20353,20331,00350,81349,4140.000
26 mar 2020342,37352,35339,87341,72340,3659.100
25 mar 2020313,52351,04310,02338,98337,6352.000
24 mar 2020298,22311,49298,22308,52307,2927.300
23 mar 2020319,26319,26280,91281,01279,8939.200
20 mar 2020325,53334,06311,27317,12315,8636.700
19 mar 2020273,96327,08273,96323,13321,8446.400
18 mar 2020320,46320,46267,89277,62276,5245.400
17 mar 2020379,05379,05330,90341,72340,3686.800
16 mar 2020388,59401,39367,89367,90366,4434.400
13 mar 2020420,34431,47390,77430,32428,6161.100
12 mar 2020422,26431,70403,00403,98402,3754.400
11 mar 2020468,23468,49443,00448,85447,0649.200
10 mar 2020463,62479,64453,75478,89476,9848.000
09 mar 2020464,99464,99448,04455,13453,3238.800
06 mar 2020473,45488,25472,98485,03483,1054.800
05 mar 2020489,83489,83477,85486,58484,6433.300
04 mar 2020493,60498,60483,64494,83492,8673.900
03 mar 2020502,22507,95477,67489,73487,7844.400
02 mar 2020506,24514,47493,14501,07499,0846.500
28 feb 2020481,31508,44481,31502,88500,8862.100
27 feb 2020469,94504,37463,00492,33490,3772.900
26 feb 2020495,97504,96474,94474,94473,0522.500
25 feb 2020501,22503,88492,00492,00490,0435.500
24 feb 2020513,78513,78498,53499,40497,4143.000
21 feb 2020533,12533,12518,81521,60519,5243.400
20 feb 2020544,14544,14530,28530,90528,7914.500
19 feb 2020538,95541,50537,92537,92535,7822.200
18 feb 2020535,59540,75535,59536,91534,7733.100
14 feb 2020545,05546,87536,70537,82535,6819.600
13 feb 2020545,54554,75545,54546,33544,1626.600
12 feb 2020549,14553,80546,00548,92546,7417.300
11 feb 2020549,41550,74542,14547,20545,0227.900
10 feb 2020549,26550,92547,53549,52547,3343.800
07 feb 2020549,91551,34545,90548,98546,8035.200
06 feb 2020550,07553,04543,97550,94548,7545.300
05 feb 2020539,90550,56538,02548,94546,7639.100
05 feb 20201.45 Dividendo
04 feb 2020557,47558,64539,27540,56536,9634.800
03 feb 2020552,15559,98548,00551,39547,7235.600
31 gen 2020559,32559,32546,78549,22545,5741.900
30 gen 2020566,74567,00558,62560,00556,28132.100
29 gen 2020581,47584,23569,29569,31565,5219.800
28 gen 2020584,12587,40580,00584,30580,4118.400
27 gen 2020588,19588,34581,47582,76578,8820.900
24 gen 2020609,89609,89593,00596,80592,8317.700
23 gen 2020614,20616,48606,69608,68604,6329.100
22 gen 2020617,57621,00613,13614,53610,4423.100
21 gen 2020622,98622,98614,89616,05611,9518.500
17 gen 2020625,89625,89621,47623,14619,0024.600
16 gen 2020618,80624,06618,80624,06619,9124.500
15 gen 2020619,38625,70615,39617,69613,5826.200
14 gen 2020623,26623,26617,58619,00614,8821.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità