GHC - Graham Holdings Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 nov 2019633,26637,29629,92630,35630,3521.600
14 nov 2019624,79632,06620,34632,06632,0622.000
13 nov 2019627,41627,89622,30625,96625,9613.700
12 nov 2019631,84635,92626,15626,15626,1523.200
11 nov 2019635,34635,69629,87631,90631,9016.800
08 nov 2019629,32635,48629,32635,48635,4813.200
07 nov 2019632,16634,80628,11631,56631,5616.900
06 nov 2019637,92640,40628,65629,39629,3924.500
05 nov 2019634,15646,74634,15637,12637,1226.700
04 nov 2019635,03639,68630,94632,80632,8025.200
01 nov 2019631,29636,73629,80632,74632,7423.400
31 ott 2019628,89630,57625,75629,66629,6627.500
30 ott 2019645,90646,44619,04628,94628,9427.400
29 ott 2019649,91652,25643,75644,33644,3316.000
28 ott 2019651,44657,33647,36649,66649,6621.300
25 ott 2019647,50652,26645,76650,00650,0027.400
24 ott 2019651,65651,65646,78648,63648,6318.800
23 ott 2019650,23651,40647,35649,35649,3523.000
22 ott 2019651,67656,05647,35650,01650,0119.800
21 ott 2019645,66650,00644,25650,00650,0019.600
18 ott 2019642,34645,15636,01642,50642,5019.500
17 ott 2019643,10647,13641,06643,69643,6920.000
16 ott 2019641,23645,06638,52641,25641,2514.600
16 ott 20191.39 Dividendo
15 ott 2019644,16646,78642,56643,72642,3323.300
14 ott 2019646,27647,90639,85641,62640,2324.000
11 ott 2019646,53649,90643,40646,10644,7025.300
10 ott 2019646,36647,00639,20642,50641,1115.600
09 ott 2019647,91650,71642,01647,56646,1612.300
08 ott 2019657,38660,83643,37645,90644,5117.800
07 ott 2019663,80666,47658,77661,01659,5818.400
04 ott 2019657,11667,66653,75665,33663,8926.400
03 ott 2019656,47656,47649,17655,10653,6914.300
02 ott 2019660,17660,17652,00656,47655,0513.500
01 ott 2019664,31668,81661,41664,00662,5720.500
30 set 2019657,28669,52657,28663,45662,0223.400
27 set 2019673,76673,76656,65656,65655,2313.800
26 set 2019678,95678,95670,00672,15670,7015.800
25 set 2019681,70683,99672,45675,10673,6415.900
24 set 2019683,61688,32680,93680,93679,4621.900
23 set 2019674,68682,19674,68679,69678,2224.100
20 set 2019678,94682,41674,50678,09676,6342.300
19 set 2019695,81695,81674,33679,20677,7319.800
18 set 2019690,80696,60685,39694,15692,6519.200
17 set 2019685,28694,74685,28691,33689,8419.200
16 set 2019699,70700,25683,56686,17684,6921.500
13 set 2019698,10703,90692,19700,84699,3315.400
12 set 2019704,01704,01695,42697,17695,6617.700
11 set 2019696,88703,74694,25703,74702,2217.500
10 set 2019713,33713,33693,28697,07695,5633.700
09 set 2019709,40719,07704,49713,85712,3125.500
06 set 2019706,42711,13698,10706,41704,8829.600
05 set 2019710,65712,80706,00709,00707,4717.500
04 set 2019706,20708,31700,55705,02703,5033.000
03 set 2019701,63702,50693,42701,15699,6433.300
30 ago 2019689,49704,39686,19704,06702,5426.600
29 ago 2019686,52691,97682,95686,98685,5030.500
28 ago 2019685,31685,97673,92685,97684,4930.600
27 ago 2019700,98702,85685,77686,46684,9822.900
26 ago 2019705,82708,75695,53696,57695,0726.500
23 ago 2019718,55726,71701,41701,41699,9019.900
22 ago 2019717,63725,93713,15720,96719,4017.800
21 ago 2019716,95720,50713,87716,39714,8414.100
20 ago 2019714,85719,49712,97712,97711,4316.100
19 ago 2019721,67723,84715,83715,83714,2816.500
16 ago 2019706,14716,09702,80715,12713,5833.700
15 ago 2019706,58712,11699,56702,14700,6221.500
14 ago 2019706,62724,00700,42704,60703,0839.400
13 ago 2019705,14714,69705,14713,21711,6727.800
12 ago 2019714,40714,40702,50704,89703,3725.400
09 ago 2019709,06722,21702,46718,51716,9614.500
08 ago 2019701,18711,65701,18708,68707,1521.100
07 ago 2019691,75701,94691,75701,18699,6721.800
06 ago 2019692,00699,00691,25696,58695,0823.800
05 ago 2019698,62698,62683,39690,00688,5133.400
02 ago 2019716,88716,88705,57707,50705,9722.000
01 ago 2019742,22751,97715,28718,48716,9329.200
31 lug 2019744,42756,26742,73742,73741,1333.000
30 lug 2019732,74744,99732,74744,99743,3814.400
29 lug 2019737,03739,54731,08736,12734,5316.000
26 lug 2019736,00746,80736,00737,39735,8020.500
25 lug 2019734,08738,00733,85733,87732,2910.500
24 lug 2019735,36741,06733,70735,36733,7713.000
23 lug 2019728,10738,80725,11737,49735,9021.500
22 lug 2019728,75729,50722,40725,42723,8512.600
19 lug 2019736,00737,50727,61728,77727,2023.100
18 lug 2019734,40738,98728,06733,69732,1117.200
17 lug 2019740,00741,18734,35734,35732,7621.100
17 lug 20191.39 Dividendo
16 lug 2019736,47739,66734,41739,66736,6814.700
15 lug 2019739,34742,50733,20736,86733,8917.500
12 lug 2019734,00744,95732,60739,28736,3042.600
11 lug 2019726,83737,09726,83733,17730,2148.200
10 lug 2019724,44729,80724,03725,32722,3930.700
09 lug 2019719,12724,00717,00722,00719,0935.100
08 lug 2019720,26723,00716,56720,63717,7238.400
05 lug 2019718,90721,89714,20721,89718,9821.100
03 lug 2019713,18724,00710,00720,83717,9218.800
02 lug 2019702,00713,41702,00711,71708,8431.900
01 lug 2019695,00702,22689,83702,06699,2336.700
*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