Italia markets closed

Genuine Parts Company (GPC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
141,97+4,00 (+2,90%)
Alla chiusura: 04:00PM EDT
141,97 0,00 (0,00%)
Dopo ore: 07:47PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024138,50143,57138,31141,97141,97988.200
25 lug 2024135,53140,67135,48137,97137,971.072.500
24 lug 2024137,04137,08134,71135,74135,741.269.900
23 lug 2024136,00139,27134,39137,21137,212.069.300
22 lug 2024138,83139,26137,13138,37138,371.245.400
19 lug 2024140,62140,95137,43138,26138,263.266.000
18 lug 2024143,00144,31140,19140,26140,26965.800
17 lug 2024141,49144,16141,26144,06144,06927.900
16 lug 2024141,99143,20140,66141,72141,721.392.900
15 lug 2024137,61142,15137,37141,23141,231.402.600
12 lug 2024137,80139,04136,44138,29138,291.017.700
11 lug 2024133,07136,58133,07136,51136,511.163.500
10 lug 2024131,56132,54130,62132,48132,48757.800
09 lug 2024132,63132,88130,82131,04131,04924.300
08 lug 2024132,98133,93132,18132,88132,88838.700
05 lug 2024132,80133,10130,70132,45132,451.439.300
03 lug 2024134,93135,63132,35133,38133,38645.200
02 lug 2024133,65136,34133,38135,98135,981.025.500
01 lug 2024138,32138,73133,81133,85133,851.224.600
28 giu 2024136,89138,68136,58138,32138,321.300.600
27 giu 2024138,07138,54136,13137,40137,40872.200
26 giu 2024138,16138,55137,17138,07138,07603.100
25 giu 2024141,59141,59138,92139,10139,10641.600
24 giu 2024141,69142,96141,48142,05142,05640.500
21 giu 2024141,37141,90140,57141,43141,431.589.500
20 giu 2024139,07142,13139,07141,42141,42806.700
18 giu 2024139,93141,48139,31139,34139,34777.300
17 giu 2024136,70140,20136,45139,90139,90975.700
14 giu 2024138,74138,80134,85136,70136,701.159.300
13 giu 2024142,00142,39139,52140,91140,911.033.600
12 giu 2024143,28143,61142,22142,79142,79598.900
11 giu 2024142,15142,30140,89142,04142,04767.500
10 giu 2024144,64144,85141,51142,47142,47813.000
07 giu 2024143,04146,34142,60145,19145,19916.600
07 giu 20241 Dividendo
06 giu 2024142,99144,64142,87144,61143,61818.700
05 giu 2024144,92145,16142,60142,99142,00696.600
04 giu 2024143,52144,78143,52144,77143,77860.600
03 giu 2024144,94145,45142,93144,11143,11812.400
31 mag 2024140,71144,43140,48144,14143,141.500.300
30 mag 2024139,68141,10139,32140,68139,71651.600
29 mag 2024140,47141,56139,15139,24138,28815.200
28 mag 2024144,96145,75141,62141,77140,79709.600
24 mag 2024146,28146,67144,93145,22144,22468.600
23 mag 2024149,01149,01145,56145,65144,64731.100
22 mag 2024151,16151,97149,01149,59148,56895.100
21 mag 2024151,83152,12150,13151,51150,46845.200
20 mag 2024152,84153,44151,76151,93150,88561.800
17 mag 2024154,84154,84152,20152,89151,83581.800
16 mag 2024154,74155,22153,57154,10153,03602.300
15 mag 2024156,00157,17154,63155,01153,94557.500
14 mag 2024158,65158,65154,93155,58154,50678.800
13 mag 2024155,82157,61155,64157,53156,44877.000
10 mag 2024155,98155,98154,08155,27154,20753.500
09 mag 2024154,84155,64154,35155,34154,27704.300
08 mag 2024154,04155,00153,52154,35153,28928.700
07 mag 2024157,22157,75154,85154,92153,851.181.700
06 mag 2024158,70159,77155,44156,69155,61913.800
03 mag 2024157,08158,29157,00157,41156,32670.500
02 mag 2024157,73157,73155,99156,32155,24752.600
01 mag 2024156,87159,15156,28156,77155,69838.700
30 apr 2024160,34160,37156,92157,21156,121.559.000
29 apr 2024160,49162,06160,49161,37160,251.055.700
26 apr 2024160,62162,14159,82159,93158,821.003.700
25 apr 2024161,11161,60158,95161,07159,961.452.100
24 apr 2024163,07163,73161,22161,80160,681.161.700
23 apr 2024162,61163,86160,92163,38162,251.113.200
22 apr 2024162,81163,54160,95163,09161,961.447.200
19 apr 2024161,00162,93160,26162,39161,273.396.400
18 apr 2024155,88164,45155,88160,23159,123.914.700
17 apr 2024145,31145,85143,71144,07143,071.763.200
16 apr 2024144,67145,88144,30144,55143,551.100.400
15 apr 2024147,53147,81144,30144,75143,751.177.600
12 apr 2024144,87145,99144,48145,38144,37924.800
11 apr 2024148,57149,12145,61146,11145,10884.000
10 apr 2024148,92149,57147,84148,28147,25738.500
09 apr 2024150,56151,43148,96150,49149,45610.200
08 apr 2024150,32151,35150,23150,41149,37582.300
05 apr 2024149,23150,58148,97149,99148,95613.200
04 apr 2024154,06154,06148,79148,85147,82806.500
03 apr 2024153,42154,35152,81153,12152,06703.000
02 apr 2024154,45155,48153,23153,79152,73847.200
01 apr 2024154,84155,62153,42154,28153,21733.400
28 mar 2024155,48155,91154,54154,93153,86954.300
27 mar 2024153,21155,26152,95155,19154,12754.900
26 mar 2024153,56153,78152,06152,53151,48946.000
25 mar 2024155,88156,04153,46153,61152,55844.700
22 mar 2024157,45157,77155,74155,88154,80588.400
21 mar 2024155,63157,70155,34157,38156,29624.100
20 mar 2024155,54155,82154,19155,31154,24895.000
19 mar 2024153,77155,27153,54155,07154,00804.400
18 mar 2024154,01154,94153,25153,47152,41988.600
15 mar 2024151,06154,79151,06153,66152,601.693.600
14 mar 2024153,50153,67151,47151,87150,82829.200
13 mar 2024154,48154,91153,42153,49152,431.200.200
12 mar 2024152,90154,40152,18154,01152,94870.500
11 mar 2024151,15152,58150,86152,45151,401.280.000
08 mar 2024150,64151,36150,06150,96149,921.021.300
07 mar 2024150,84152,62150,47150,82149,781.080.800
06 mar 2024150,70151,39149,49149,83148,79776.000
*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...