Italia markets closed

Genuine Parts Company (GPC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
146,35+0,71 (+0,49%)
Alla chiusura: 04:00PM EDT
146,35 -0,02 (-0,01%)
Dopo ore: 04:11PM EDT
Periodo di tempo:
22 set 2022 - 22 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 2023145,48147,30145,39146,35146,35569.793
21 set 2023148,57148,63145,61145,64145,64780.500
20 set 2023149,14150,65148,29149,26149,26796.300
19 set 2023147,48148,92146,45148,54148,54797.000
18 set 2023148,70149,63147,92148,07148,07483.500
15 set 2023150,30150,30148,72148,83148,83932.400
14 set 2023149,18150,28148,74150,20150,20566.300
13 set 2023147,74149,15147,56148,47148,47684.600
12 set 2023148,61148,63146,60147,28147,28892.600
11 set 2023150,39150,69148,40148,71148,71698.100
08 set 2023150,82151,26149,59149,99149,99694.000
07 set 2023150,60151,18149,43151,01151,011.055.800
07 set 20230.95 Dividendo
06 set 2023151,75152,61151,00151,78150,83824.500
05 set 2023154,51154,51151,88152,34151,39892.800
01 set 2023154,80155,10153,73155,08154,11575.300
31 ago 2023155,83156,14153,67153,73152,77996.500
30 ago 2023154,72157,43154,53155,73154,76517.100
29 ago 2023153,51155,06152,57155,00154,03780.500
28 ago 2023152,94154,52152,61153,46152,50549.400
25 ago 2023153,38154,25152,42153,04152,08666.200
24 ago 2023153,91154,71152,45152,54151,59544.700
23 ago 2023152,98154,54152,98154,36153,39630.000
22 ago 2023153,64154,22152,75153,12152,16542.100
21 ago 2023154,68155,20152,85153,88152,92776.900
18 ago 2023153,25156,05153,25154,87153,90646.200
17 ago 2023156,61157,58154,27154,31153,34565.300
16 ago 2023155,66157,65155,51156,45155,47898.100
15 ago 2023156,89156,99154,64154,78153,81862.200
14 ago 2023157,30157,89155,88157,14156,161.067.300
11 ago 2023156,54158,60156,25157,99157,00696.500
10 ago 2023155,63158,02155,33156,17155,19952.600
09 ago 2023155,56156,98155,05156,51155,531.213.100
08 ago 2023155,28155,96152,93155,37154,401.034.100
07 ago 2023156,41157,19155,94156,47155,49743.400
04 ago 2023156,35157,50155,41155,50154,53660.800
03 ago 2023155,28156,52154,17155,69154,72931.300
02 ago 2023156,36157,00155,02155,35154,38800.900
01 ago 2023155,96157,07155,30156,77155,79945.300
31 lug 2023156,94157,21154,73155,72154,751.703.900
28 lug 2023156,87157,44155,57156,33155,35669.800
27 lug 2023158,02158,25155,32155,81154,831.134.800
26 lug 2023157,30158,57157,20157,97156,98648.400
25 lug 2023157,05158,25155,54157,83156,84691.900
24 lug 2023156,87157,91155,98157,55156,56904.300
21 lug 2023155,00157,93153,88156,31155,331.485.400
20 lug 2023160,61161,28154,68155,17154,202.260.700
19 lug 2023167,78168,84166,81168,07167,02997.500
18 lug 2023167,12168,51166,43167,27166,22905.000
17 lug 2023165,49167,31165,29166,67165,63702.700
14 lug 2023164,57166,27164,01165,94164,901.161.000
13 lug 2023168,64169,04164,73164,77163,74999.900
12 lug 2023169,99170,57168,55169,75168,69755.500
11 lug 2023167,48169,80167,00168,74167,68673.700
10 lug 2023165,42168,65165,26166,88165,84708.500
07 lug 2023164,68165,73164,43165,42164,38926.000
06 lug 2023166,12166,90163,83165,07164,04892.800
05 lug 2023167,84167,96166,34166,97165,92796.300
03 lug 2023168,51169,11167,13167,99166,94631.600
30 giu 2023167,17169,65166,01169,23168,17823.200
29 giu 2023165,05166,71164,48166,06165,02543.900
28 giu 2023165,11165,87163,78165,14164,11776.700
27 giu 2023163,30165,80163,05164,95163,92925.400
26 giu 2023160,07163,39160,07162,65161,63890.900
23 giu 2023161,22161,22158,58159,67158,671.330.200
22 giu 2023161,62162,45160,37161,49160,48592.300
21 giu 2023158,68162,23158,52161,47160,46794.800
20 giu 2023161,04161,50158,25159,59158,59913.100
16 giu 2023163,46163,64160,83161,47160,461.382.000
15 giu 2023159,86162,05159,39161,65160,64794.200
14 giu 2023159,25160,60158,09158,72157,73716.900
13 giu 2023157,81159,38157,48159,13158,13879.700
12 giu 2023156,36158,31155,62158,13157,14994.800
09 giu 2023154,49156,62153,41155,82154,84849.500
08 giu 2023153,48154,21152,53154,15153,19752.100
07 giu 2023152,04153,58151,28153,36152,40922.600
06 giu 2023151,62153,53151,38152,30151,35643.600
05 giu 2023153,49153,49150,98152,00151,05843.500
02 giu 2023149,86153,51149,41153,35152,391.020.300
01 giu 2023150,35150,98147,92149,22148,291.276.400
01 giu 20230.95 Dividendo
31 mag 2023147,81150,18145,30148,93147,052.550.900
30 mag 2023156,67157,85155,56157,70155,71931.500
26 mag 2023158,37158,55156,92157,21155,23758.900
25 mag 2023157,88159,18156,83158,55156,55676.400
24 mag 2023161,28161,28158,22158,32156,33552.800
23 mag 2023161,51162,63160,20160,47158,45600.000
22 mag 2023165,19165,71162,43163,17161,11763.900
19 mag 2023164,89165,90163,79164,77162,69689.100
18 mag 2023166,11166,11163,08164,78162,70621.000
17 mag 2023165,95166,55165,15166,36164,26617.100
16 mag 2023167,44167,44165,00165,56163,47720.900
15 mag 2023170,27170,68167,73168,42166,30749.800
12 mag 2023171,84172,71169,57170,65168,50510.800
11 mag 2023172,91173,78171,03171,64169,48695.100
10 mag 2023173,99174,91171,91173,69171,50682.800
09 mag 2023172,14173,27171,30173,22171,04682.300
08 mag 2023173,45173,85171,36172,61170,441.045.500
05 mag 2023171,96174,45171,77173,73171,54821.500
04 mag 2023171,99172,94169,78171,31169,151.761.700
*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...