Italia markets closed

Global Industrial Company (GIC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,93+0,85 (+2,42%)
Alla chiusura: 04:00PM EDT
36,64 +0,71 (+1,98%)
Dopo ore: 05:27PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202435,1136,0935,0835,9335,9364.034
08 mag 202434,5335,3234,5035,0835,0866.700
07 mag 202434,9535,2034,6034,7334,7344.100
06 mag 202435,0035,2434,7834,9834,9862.400
03 mag 202435,5035,5034,6434,7934,7984.900
02 mag 202434,5935,1234,1235,0935,09123.000
01 mag 202437,0037,6934,1834,5234,52224.700
30 apr 202439,3039,3038,4338,5138,5178.800
29 apr 202440,0640,3439,3139,4039,4061.700
26 apr 202440,4640,7440,0540,1940,1942.200
25 apr 202440,6240,7140,1240,4540,4562.000
24 apr 202440,9541,3340,5040,9640,9672.300
23 apr 202440,3841,3840,3841,3041,3052.700
22 apr 202440,7840,7840,3340,3740,37154.300
19 apr 202440,1540,6040,0140,5240,5256.200
18 apr 202440,3940,6539,9940,1740,1756.900
17 apr 202441,1841,1839,9939,9939,9952.300
16 apr 202441,0041,4040,6740,9140,9148.000
15 apr 202441,8842,4541,0441,3041,3048.400
12 apr 202442,1442,2541,7141,8141,8144.200
11 apr 202442,8742,8742,1242,2542,2584.200
10 apr 202443,5243,5442,2542,6642,6689.900
09 apr 202444,6544,7043,5944,2844,2857.800
08 apr 202445,5845,6444,6444,6644,6643.800
05 apr 202445,0245,6344,7945,3145,31217.000
04 apr 202444,8745,6944,4344,9644,9687.200
03 apr 202444,9545,2744,3344,4844,4874.500
02 apr 202443,7845,0043,3744,9744,9785.400
01 apr 202444,8544,9343,8343,9543,9551.200
28 mar 202445,1845,5744,6644,7844,7877.100
27 mar 202445,1845,3644,6845,0045,0099.800
26 mar 202445,2445,7545,1245,1345,1377.900
25 mar 202445,6945,8045,0245,0245,0275.500
22 mar 202446,8446,8445,7345,7445,74118.500
21 mar 202446,9246,9746,2146,5946,59105.300
20 mar 202445,3646,6045,3646,4846,4866.700
19 mar 202444,2645,5244,2645,4645,46147.500
18 mar 202444,7745,0144,3344,5344,53181.300
15 mar 202444,0544,7343,8044,4544,45280.100
14 mar 202444,7345,0043,6244,2644,26191.900
13 mar 202444,7345,1544,4344,8644,86142.500
12 mar 202445,1545,4744,7744,8044,8086.600
11 mar 202444,7845,0744,1845,0245,0264.700
08 mar 202445,3345,9444,7044,8244,8285.900
08 mar 20240.25 Dividendo
07 mar 202444,9545,7144,9545,2244,9769.100
06 mar 202444,5545,0344,4744,8744,6271.100
05 mar 202443,8245,2643,8244,5344,2894.000
04 mar 202443,6345,2943,5244,1343,89120.400
01 mar 202444,6144,6141,5442,2141,9877.000
29 feb 202443,8544,2243,4943,8543,61105.100
28 feb 202444,0144,3143,7943,8343,5937.400
27 feb 202444,7344,7344,3044,3044,0644.500
26 feb 202444,6544,9844,2944,2944,0543.100
23 feb 202444,2944,7243,8744,7044,4539.400
22 feb 202444,2744,4943,7444,0543,8165.900
21 feb 202444,1344,6043,7844,3844,1376.400
20 feb 202444,7444,8343,8244,4644,2142.800
16 feb 202445,3845,6245,0145,0344,7845.900
15 feb 202445,1645,7144,6045,6545,4067.100
14 feb 202443,8244,8643,8044,8344,5854.800
13 feb 202444,6944,6943,1243,3243,0872.500
12 feb 202444,9645,8544,7145,5945,3462.900
09 feb 202444,4344,8844,0344,7144,4631.000
08 feb 202443,4244,2943,4244,2143,9733.300
07 feb 202443,0843,7942,6543,5343,2945.700
06 feb 202443,3043,6142,6843,0842,8441.100
05 feb 202443,5043,5342,9143,2843,0449.100
02 feb 202443,5543,7843,0843,6043,3670.600
01 feb 202442,6843,9842,6843,9843,7464.400
31 gen 202443,6043,8242,0542,5342,29100.600
30 gen 202442,1243,4842,0043,4743,23170.300
29 gen 202440,9042,2640,5942,1941,96334.200
26 gen 202441,1541,9340,1640,3440,12149.000
25 gen 202440,4141,2640,0340,7540,52234.300
24 gen 202440,6541,0539,8339,9839,7657.100
23 gen 202440,0040,5839,0040,1539,93370.200
22 gen 202438,3939,8138,3739,7639,54337.100
19 gen 202438,3438,4937,8338,3238,1127.100
18 gen 202437,8138,4037,6038,1037,8943.600
17 gen 202437,5537,8037,2237,5937,3824.900
16 gen 202437,9838,2437,4937,9337,7234.300
12 gen 202438,5538,7138,0938,2838,0732.600
11 gen 202437,3938,1437,0138,0937,8842.800
10 gen 202437,0837,8037,0837,7037,4935.300
09 gen 202436,7137,3436,4137,1536,9438.600
08 gen 202436,9137,2636,6937,2036,9926.100
05 gen 202437,1537,4936,7136,7936,5955.000
04 gen 202438,0338,3237,3837,5237,3136.900
03 gen 202438,8038,8437,6537,6837,4745.700
02 gen 202438,3838,7437,8938,7438,5349.100
29 dic 202339,1939,1938,7538,8438,6334.300
28 dic 202339,2739,2738,2739,0138,7937.300
27 dic 202339,6439,6639,2339,4039,1830.500
26 dic 202338,8839,5438,8839,3439,1237.400
22 dic 202338,9239,4338,8738,9838,7641.100
21 dic 202338,7539,0238,0038,5238,3167.600
20 dic 202339,0039,7438,7538,9438,7246.600
19 dic 202338,3638,9838,3638,9438,7253.300
18 dic 202338,0438,3437,7138,0437,8336.000
*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...