Italia markets open in 3 hours 22 minutes

Genuine Parts Company (GPC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
169,18+0,89 (+0,53%)
Alla chiusura: 04:00PM EST
171,94 +2,76 (+1,63%)
Dopo ore: 04:39PM EST
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 2023168,08169,64167,12169,18169,181.443.200
03 feb 2023170,54170,90168,26168,29168,29847.900
02 feb 2023168,54170,92167,65170,75170,751.178.300
01 feb 2023167,17169,20165,73168,57168,57857.800
31 gen 2023167,15167,83165,90167,82167,82938.800
30 gen 2023165,88167,75165,84166,61166,61662.000
27 gen 2023168,14168,14165,15165,94165,94832.900
26 gen 2023167,00168,19166,37167,99167,99722.900
25 gen 2023164,65166,63163,93166,47166,47653.200
24 gen 2023163,10166,75162,05165,44165,44816.000
23 gen 2023162,69163,93161,30162,70162,70768.700
20 gen 2023161,81162,05159,98161,74161,741.347.700
19 gen 2023165,79165,79161,27161,37161,371.024.400
18 gen 2023169,03170,00165,89166,20166,20834.700
17 gen 2023170,17170,66168,07168,54168,54798.000
13 gen 2023168,22170,10168,10169,56169,561.075.000
12 gen 2023169,34169,67167,54168,95168,951.038.800
11 gen 2023170,15171,21169,04169,16169,161.150.100
10 gen 2023170,55170,99168,09169,75169,75917.800
09 gen 2023171,27173,04170,23170,41170,41874.100
06 gen 2023170,05171,34169,05170,84170,841.042.300
05 gen 2023171,58171,70167,40168,57168,57995.700
04 gen 2023169,71172,35169,53171,94171,941.133.500
03 gen 2023173,18173,18168,92169,81169,811.924.400
30 dic 2022174,80174,80172,08173,51173,51680.800
29 dic 2022175,70176,48174,93175,24175,24454.700
28 dic 2022177,29178,36175,11175,19175,19428.500
27 dic 2022177,30178,25176,61177,29177,29545.400
23 dic 2022174,99176,59174,07176,57176,57385.200
22 dic 2022176,73176,89173,45174,99174,99615.600
21 dic 2022176,60178,58175,90177,96177,96494.300
20 dic 2022176,11176,93175,19175,63175,63712.100
19 dic 2022177,14177,84174,89175,87175,87604.800
16 dic 2022177,04178,08174,65176,81176,811.663.600
15 dic 2022177,93179,14176,94178,76178,76893.800
14 dic 2022178,40180,96177,55179,08179,08851.300
13 dic 2022184,80184,80177,15178,05178,051.398.200
12 dic 2022178,43182,02177,29182,02182,021.116.900
09 dic 2022184,55185,74181,94182,26182,26910.400
08 dic 2022183,73186,30183,53185,63185,63971.800
07 dic 2022182,40184,74181,93182,86182,86800.000
06 dic 2022184,87186,50180,88182,66182,66951.900
05 dic 2022185,65185,68183,20184,92184,92980.800
02 dic 2022184,14187,73182,83187,28187,28864.500
01 dic 2022183,12185,40182,47184,90184,90841.900
01 dic 20220.895 Dividendo
30 nov 2022180,04183,33178,64183,33182,431.679.700
29 nov 2022182,94183,72180,22180,55179,671.212.200
28 nov 2022185,05185,49183,04183,23182,34828.000
25 nov 2022184,52186,11183,97186,10185,19404.400
23 nov 2022183,96185,00183,70183,92183,02575.500
22 nov 2022183,56184,88182,64183,99183,09722.300
21 nov 2022180,83183,74180,20182,29181,40621.000
18 nov 2022181,30181,89179,02180,68179,80786.000
17 nov 2022178,70179,50176,55179,40178,52883.900
16 nov 2022178,32182,85177,16179,90179,02937.400
15 nov 2022181,27182,09178,50181,43180,54921.200
14 nov 2022177,77182,16177,41179,77178,89884.600
11 nov 2022182,57183,48177,23177,96177,091.163.000
10 nov 2022182,71183,00180,32182,20181,311.092.700
09 nov 2022180,07181,35177,79178,38177,51978.000
08 nov 2022180,65182,23178,69180,57179,69692.800
07 nov 2022178,36180,16177,85180,02179,14680.500
04 nov 2022179,04179,74176,03178,20177,33599.600
03 nov 2022173,82177,80173,28177,05176,19802.200
02 nov 2022178,70179,07175,07175,07174,221.101.900
01 nov 2022178,42179,97176,46179,25178,37822.500
31 ott 2022177,94179,81176,90177,86176,991.841.600
28 ott 2022175,49179,64175,38178,86177,99864.200
27 ott 2022172,50175,20172,50174,98174,131.043.300
26 ott 2022172,40172,86169,31171,28170,44995.000
25 ott 2022169,94172,01168,13171,65170,811.441.700
24 ott 2022163,58170,61163,58170,55169,721.331.600
21 ott 2022158,75162,36157,62162,35161,56998.600
20 ott 2022161,75161,75154,69157,87157,101.358.900
19 ott 2022159,98160,89157,85158,97158,19868.300
18 ott 2022161,15162,35158,60160,63159,85854.500
17 ott 2022156,04158,67155,87158,24157,47845.600
14 ott 2022157,47157,97154,41154,49153,74907.200
13 ott 2022152,73157,69151,64156,54155,78714.000
12 ott 2022156,78157,27154,88154,92154,16653.000
11 ott 2022154,91157,94154,70156,78156,011.221.600
10 ott 2022154,74155,47153,31154,50153,75560.700
07 ott 2022155,71155,71153,09153,87153,12679.100
06 ott 2022157,51158,48156,36156,83156,06604.400
05 ott 2022155,63158,54154,92157,51156,74771.500
04 ott 2022154,65156,69154,44156,47155,71784.200
03 ott 2022150,73154,10150,03152,91152,16804.800
30 set 2022150,01151,54148,34149,32148,59905.000
29 set 2022151,11151,16148,99149,70148,97861.900
28 set 2022149,65153,79148,76152,67151,92828.100
27 set 2022150,36151,26147,70148,64147,91744.600
26 set 2022151,00151,86148,77149,13148,40972.000
23 set 2022153,00153,46149,71151,04150,30920.800
22 set 2022155,84155,84153,62154,32153,57810.400
21 set 2022158,30160,26155,59155,60154,84675.800
20 set 2022157,07157,74155,15157,15156,38720.200
19 set 2022154,16158,61154,16158,53157,761.037.600
16 set 2022153,27155,78152,68154,68153,922.068.200
15 set 2022156,60156,93153,66154,41153,661.002.700
*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...