Italia markets closed

Genuine Parts Company (GPC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
145,22-0,43 (-0,30%)
Alla chiusura: 04:00PM EDT
145,86 +0,64 (+0,44%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
27 mag 2023 - 27 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 2024146,28146,67144,93145,22145,22468.600
23 mag 2024149,01149,01145,56145,65145,65731.100
22 mag 2024151,16151,97149,01149,59149,59895.100
21 mag 2024151,83152,12150,13151,51151,51845.200
20 mag 2024152,84153,44151,76151,93151,93561.800
17 mag 2024154,84154,84152,20152,89152,89581.800
16 mag 2024154,74155,22153,57154,10154,10602.300
15 mag 2024156,00157,17154,63155,01155,01557.500
14 mag 2024158,65158,65154,93155,58155,58678.800
13 mag 2024155,82157,61155,64157,53157,53877.000
10 mag 2024155,98155,98154,08155,27155,27753.500
09 mag 2024154,84155,64154,35155,34155,34704.300
08 mag 2024154,04155,00153,52154,35154,35928.700
07 mag 2024157,22157,75154,85154,92154,921.181.700
06 mag 2024158,70159,77155,44156,69156,69913.800
03 mag 2024157,08158,29157,00157,41157,41670.500
02 mag 2024157,73157,73155,99156,32156,32752.600
01 mag 2024156,87159,15156,28156,77156,77838.700
30 apr 2024160,34160,37156,92157,21157,211.559.000
29 apr 2024160,49162,06160,49161,37161,371.055.700
26 apr 2024160,62162,14159,82159,93159,931.003.700
25 apr 2024161,11161,60158,95161,07161,071.452.100
24 apr 2024163,07163,73161,22161,80161,801.161.700
23 apr 2024162,61163,86160,92163,38163,381.113.200
22 apr 2024162,81163,54160,95163,09163,091.447.200
19 apr 2024161,00162,93160,26162,39162,393.396.400
18 apr 2024155,88164,45155,88160,23160,233.914.700
17 apr 2024145,31145,85143,71144,07144,071.763.200
16 apr 2024144,67145,88144,30144,55144,551.100.400
15 apr 2024147,53147,81144,30144,75144,751.177.600
12 apr 2024144,87145,99144,48145,38145,38924.800
11 apr 2024148,57149,12145,61146,11146,11884.000
10 apr 2024148,92149,57147,84148,28148,28738.500
09 apr 2024150,56151,43148,96150,49150,49610.200
08 apr 2024150,32151,35150,23150,41150,41582.300
05 apr 2024149,23150,58148,97149,99149,99613.200
04 apr 2024154,06154,06148,79148,85148,85806.500
03 apr 2024153,42154,35152,81153,12153,12703.000
02 apr 2024154,45155,48153,23153,79153,79847.200
01 apr 2024154,84155,62153,42154,28154,28733.400
28 mar 2024155,48155,91154,54154,93154,93954.300
27 mar 2024153,21155,26152,95155,19155,19754.900
26 mar 2024153,56153,78152,06152,53152,53946.000
25 mar 2024155,88156,04153,46153,61153,61844.700
22 mar 2024157,45157,77155,74155,88155,88588.400
21 mar 2024155,63157,70155,34157,38157,38624.100
20 mar 2024155,54155,82154,19155,31155,31895.000
19 mar 2024153,77155,27153,54155,07155,07804.400
18 mar 2024154,01154,94153,25153,47153,47988.600
15 mar 2024151,06154,79151,06153,66153,661.693.600
14 mar 2024153,50153,67151,47151,87151,87829.200
13 mar 2024154,48154,91153,42153,49153,491.200.200
12 mar 2024152,90154,40152,18154,01154,01870.500
11 mar 2024151,15152,58150,86152,45152,451.280.000
08 mar 2024150,64151,36150,06150,96150,961.021.300
07 mar 2024150,84152,62150,47150,82150,821.080.800
06 mar 2024150,70151,39149,49149,83149,83776.000
05 mar 2024149,93151,09149,14149,94149,941.079.500
04 mar 2024149,30150,59149,21149,97149,97820.700
01 mar 2024148,84149,49147,79149,21149,211.141.000
29 feb 2024151,40151,74148,62149,26149,262.080.700
29 feb 20241 Dividendo
28 feb 2024151,05152,64150,92151,75150,751.154.700
27 feb 2024149,58150,84148,85150,57149,58820.800
26 feb 2024148,83149,57148,25148,42147,441.051.700
23 feb 2024146,28148,10146,10147,88146,911.332.300
22 feb 2024144,67146,69144,09146,12145,161.125.100
21 feb 2024144,63145,98143,30144,46143,511.426.900
20 feb 2024142,11145,00141,22144,28143,331.146.800
16 feb 2024143,09144,50142,64142,93141,991.161.500
15 feb 2024135,00143,90135,00143,71142,762.619.900
14 feb 2024143,04144,16142,32144,04143,091.481.600
13 feb 2024143,01143,60141,77142,41141,471.218.400
12 feb 2024143,54145,88143,44145,14144,181.113.400
09 feb 2024142,35143,21141,43143,18142,24867.100
08 feb 2024141,31142,36141,20142,31141,371.255.300
07 feb 2024141,74142,93141,24142,78141,84962.800
06 feb 2024139,19141,38138,91141,32140,39846.100
05 feb 2024141,08142,06139,39140,14139,22880.400
02 feb 2024142,35143,62140,95142,38141,44945.800
01 feb 2024140,34142,69139,37142,67141,73804.600
31 gen 2024143,88144,22139,70140,23139,311.154.500
30 gen 2024142,55143,44141,60143,25142,31719.800
29 gen 2024142,90143,68141,71142,74141,80710.600
26 gen 2024143,37143,37142,45142,63141,69648.600
25 gen 2024142,52143,01141,61142,52141,58640.800
24 gen 2024143,53143,57141,22141,67140,74701.400
23 gen 2024144,38144,93142,22143,02142,08910.300
22 gen 2024142,05144,07141,94143,57142,62977.200
19 gen 2024139,85143,32139,27142,09141,151.268.100
18 gen 2024137,78139,87137,34139,45138,53760.900
17 gen 2024139,11140,11137,04137,98137,07734.200
16 gen 2024138,47139,83138,24139,80138,88988.000
12 gen 2024139,33140,29138,35138,80137,89699.500
11 gen 2024137,73138,61136,50138,43137,52904.500
10 gen 2024137,54138,47137,12137,67136,76787.400
09 gen 2024137,51138,82136,31137,20136,30912.900
08 gen 2024136,90138,47136,01138,46137,55866.000
05 gen 2024135,34137,72135,20136,62135,72818.500
04 gen 2024135,20136,97135,00136,16135,26984.400
*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...