Italia markets closed

Global Partners LP (GLP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,59-1,40 (-3,18%)
In data: 03:20PM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202443,7844,5042,0942,5942,59129.773
10 mag 202445,7746,0143,5543,9943,99155.500
09 mag 202445,2946,2044,5146,2046,2071.700
08 mag 202443,8246,1543,5445,2245,22213.000
08 mag 20240.71 Dividendo
07 mag 202448,3048,5747,7448,3847,67110.900
06 mag 202447,4248,2747,1548,2747,5688.300
03 mag 202447,7547,9347,3547,7547,0568.400
02 mag 202447,3247,7746,7047,6646,9648.100
01 mag 202446,5647,2446,4246,9646,2760.000
30 apr 202447,0147,4046,6246,8946,2051.900
29 apr 202447,3148,2447,1047,5446,8437.600
26 apr 202447,3347,9947,2247,2246,5367.800
25 apr 202446,6847,6946,2047,3346,6469.500
24 apr 202447,2447,2446,2546,6845,9970.900
23 apr 202446,7046,9546,2946,9546,2642.800
22 apr 202446,3346,6745,1146,2445,56136.800
19 apr 202445,1046,4145,1046,1045,4257.100
18 apr 202445,0145,9244,8745,5344,8641.700
17 apr 202445,9446,0044,7045,4144,7471.800
16 apr 202445,3145,7244,2545,6945,0260.200
15 apr 202446,5747,1345,2645,4544,7869.400
12 apr 202447,4047,7945,5645,8145,14113.000
11 apr 202445,4047,2044,9947,0846,3995.900
10 apr 202444,5645,5044,5645,1844,5256.100
09 apr 202445,5345,5844,6344,7344,0750.700
08 apr 202445,0645,7944,6745,2144,5546.600
05 apr 202445,1746,2645,1745,4944,8259.300
04 apr 202446,1547,0345,3045,5044,8366.000
03 apr 202445,4946,4945,4446,1045,4259.000
02 apr 202445,6945,8945,0645,2344,5751.400
01 apr 202444,6045,8444,6045,2144,5568.900
28 mar 202444,5645,0044,0744,3843,7390.400
27 mar 202444,7445,6043,5144,4943,8484.100
26 mar 202445,0445,5044,1444,7044,0477.100
25 mar 202445,8146,5044,8545,3644,6993.000
22 mar 202448,5248,8646,0646,1345,45118.000
21 mar 202449,5049,5048,3449,0748,3565.800
20 mar 202447,1549,5046,9149,5048,77140.800
19 mar 202445,7747,3645,7547,3446,6554.900
18 mar 202445,1246,8345,1245,7145,0442.000
15 mar 202445,3846,1045,3545,7045,03249.200
14 mar 202447,4647,4645,1345,4544,78119.400
13 mar 202446,4346,9846,2546,6445,9670.400
12 mar 202446,7847,2146,3246,3245,6437.100
11 mar 202447,0247,8346,0146,6845,9945.200
08 mar 202447,6748,0846,6247,4746,7763.100
07 mar 202448,2548,7247,4747,6746,97111.300
06 mar 202446,6448,9746,5248,1147,40174.300
05 mar 202446,3647,4946,2646,8446,1557.100
04 mar 202446,8647,2546,4746,8746,1860.700
01 mar 202446,7847,3946,2046,8646,1770.200
29 feb 202446,5747,3545,9546,6345,9594.500
28 feb 202445,7246,6445,0145,7845,11142.700
27 feb 202445,9246,4645,5745,7245,05127.200
26 feb 202447,1047,4946,0046,0545,3796.600
23 feb 202446,0047,1545,9747,0346,3440.100
22 feb 202447,6147,8645,8545,8545,1891.700
21 feb 202446,1647,6646,1447,4346,73109.000
20 feb 202447,5047,9144,2346,7746,08190.000
16 feb 202447,9048,5047,1447,3446,65102.600
15 feb 202447,2548,3747,2547,9047,20131.300
14 feb 202446,8947,6646,3546,9146,2277.000
13 feb 202445,3348,4645,3346,6245,94207.300
12 feb 202445,9947,0445,1346,0245,34104.700
09 feb 202447,5047,5045,5145,6144,94169.700
08 feb 202444,5547,5044,3047,2146,522.520.400
07 feb 202446,0546,4743,3144,5643,91210.300
07 feb 20240.7 Dividendo
06 feb 202446,3047,4846,2646,6345,26176.700
05 feb 202445,9547,4945,7146,9945,61215.200
02 feb 202444,7747,1744,6646,4045,03200.900
01 feb 202447,7448,3845,6345,6544,30243.400
31 gen 202445,9947,9945,4547,0945,70247.500
30 gen 202445,9947,2144,6945,8144,46179.600
29 gen 202446,5546,7145,3846,1844,8296.900
26 gen 202446,2546,9245,5246,3644,99177.700
25 gen 202445,4046,7045,1946,2544,89211.300
24 gen 202445,3445,8944,5145,1443,81154.800
23 gen 202444,0145,1044,0144,6243,31186.600
22 gen 202443,9644,6643,6243,9842,68188.100
19 gen 202444,1544,1543,1543,8142,5255.900
18 gen 202442,8143,7542,4643,7542,4678.600
17 gen 202443,9943,9942,7643,2041,9376.800
16 gen 202442,2446,1442,1243,9942,69360.200
12 gen 202442,3342,6241,7542,6241,3641.000
11 gen 202441,9542,2441,7042,2441,0053.300
10 gen 202441,9442,2741,7141,9540,7134.900
09 gen 202441,6642,5841,2842,0840,84110.700
08 gen 202442,8542,8542,0742,3041,0576.900
05 gen 202442,2543,2042,2442,9441,6781.000
04 gen 202441,5142,5241,5142,0040,7672.300
03 gen 202441,0442,4340,7541,9940,7582.200
02 gen 202442,4442,4440,6041,2039,99159.800
29 dic 202341,7643,6241,7142,3141,06246.700
28 dic 202342,0843,0641,7141,7140,4868.300
27 dic 202342,9143,1842,3142,6341,37124.100
26 dic 202342,6643,3742,2142,2140,9769.300
22 dic 202341,4943,6041,4942,6641,40172.000
21 dic 202340,9042,8839,8741,4140,19516.600
*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...