GRUB - Grubhub Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 201966,6568,1065,3165,8765,871.480.100
23 mag 201967,2167,7164,8366,1466,141.801.800
22 mag 201965,8168,7165,3968,5068,502.009.400
21 mag 201963,8267,5663,8166,5966,592.605.000
20 mag 201961,1963,9460,2063,1363,132.323.400
17 mag 201961,8162,9660,9061,7161,713.554.700
16 mag 201963,3064,7862,6662,8162,811.766.000
15 mag 201962,4763,6160,5363,6163,611.992.600
14 mag 201962,4963,1261,2862,5462,542.015.100
13 mag 201964,6664,7661,5961,9161,912.573.800
10 mag 201968,4268,8064,2566,6066,602.445.200
09 mag 201967,6068,4065,7368,3968,391.559.000
08 mag 201969,5070,0668,2568,2968,291.996.600
07 mag 201970,0470,7268,9069,7869,781.740.700
06 mag 201969,1371,1368,5071,1071,101.415.200
03 mag 201969,0371,0768,5671,0271,022.388.200
02 mag 201969,0070,5867,1869,0169,013.989.400
01 mag 201967,7573,5967,4371,4171,419.140.300
30 apr 201965,7066,9263,1366,7966,795.114.100
29 apr 201966,1566,4863,6665,6765,675.247.000
26 apr 201974,0577,5066,6166,7866,7814.275.900
25 apr 201969,7571,4068,3569,7869,785.065.700
24 apr 201968,2069,9667,5169,2369,232.354.500
23 apr 201966,5269,4866,0667,9667,962.652.800
22 apr 201963,9666,1463,6065,9465,942.066.100
18 apr 201966,0966,0963,3164,0764,072.454.200
17 apr 201966,6966,9265,5865,9465,941.365.700
16 apr 201965,6266,5765,1966,3166,311.228.500
15 apr 201965,3367,1364,7965,3365,332.525.200
12 apr 201968,6268,6264,5765,4065,406.501.700
11 apr 201970,5871,2769,1069,4069,401.391.700
10 apr 201970,1470,6269,2570,2870,281.338.500
09 apr 201971,3771,7169,9170,2570,252.067.500
08 apr 201970,8272,0669,9371,7071,701.304.500
05 apr 201970,5172,7870,3471,1871,182.390.300
04 apr 201970,8071,3768,8770,2770,271.166.600
03 apr 201971,9573,5870,5470,8870,881.759.800
02 apr 201970,6071,1569,8870,5870,581.208.700
01 apr 201970,7372,0569,7370,4870,483.367.200
29 mar 201967,7869,7467,5869,4769,472.676.900
28 mar 201966,4468,1065,9066,9666,961.744.300
27 mar 201967,2567,9365,5166,1566,152.189.300
26 mar 201968,5369,0666,7967,2567,251.516.500
25 mar 201968,0469,2166,9567,8667,861.742.900
22 mar 201969,2269,8167,9168,5968,591.779.000
21 mar 201968,7269,9968,4169,7569,753.053.300
20 mar 201970,0470,5268,1168,8568,854.302.100
19 mar 201977,5877,8370,3670,6070,605.144.000
18 mar 201974,9977,5274,9977,0577,051.549.700
15 mar 201973,9375,4473,3674,9874,981.919.900
14 mar 201976,2176,2173,7673,8573,851.196.000
13 mar 201977,4078,1675,2476,2176,211.735.600
12 mar 201976,7978,2775,6778,0778,071.744.500
11 mar 201974,1876,4573,0276,3576,352.946.700
08 mar 201972,7774,4572,0673,4073,403.863.800
07 mar 201976,6076,6273,5073,7573,753.875.800
06 mar 201979,4379,8376,3376,4276,422.392.500
05 mar 201978,1480,3378,0979,3979,392.284.400
04 mar 201982,7083,0276,6377,9977,993.016.000
01 mar 201982,4183,1181,5183,0283,022.113.600
28 feb 201981,1081,8479,9081,5881,581.551.400
27 feb 201980,0481,9879,7281,2981,29989.500
26 feb 201981,2482,2879,4480,4380,431.690.400
25 feb 201980,3483,4080,1181,6681,662.514.100
22 feb 201980,1881,1879,1779,9779,971.692.100
21 feb 201981,9982,1478,6579,5079,501.938.000
20 feb 201984,0084,3881,0081,6881,681.891.300
19 feb 201982,7685,4082,5583,5483,541.887.900
15 feb 201982,6283,4781,9383,2183,211.700.100
14 feb 201979,8883,0379,5582,4782,471.410.600
13 feb 201979,6681,7578,3180,7380,732.794.000
12 feb 201979,2081,8078,3979,5779,573.894.900
11 feb 201986,0887,9877,7578,0878,086.542.400
08 feb 201983,5686,8783,5686,0886,085.979.500
07 feb 201971,1183,8866,6282,2782,2727.103.300
06 feb 201980,6684,3679,0283,9583,954.302.400
05 feb 201981,4984,0279,6579,8779,873.276.200
04 feb 201980,3882,0179,5681,4181,411.720.900
01 feb 201980,0981,6879,9580,1380,131.882.400
31 gen 201980,6581,7578,9080,4080,401.712.500
30 gen 201978,5380,5077,7979,9579,951.448.600
29 gen 201978,7879,4576,1077,0377,032.073.600
28 gen 201981,5083,1879,7180,9980,992.316.300
25 gen 201978,6981,6178,0580,7780,772.066.200
24 gen 201974,5377,3673,9177,2477,241.707.700
23 gen 201975,5476,1873,8374,4674,462.292.600
22 gen 201979,9579,9574,3974,5674,562.780.200
18 gen 201980,6681,9479,5680,9780,971.506.200
17 gen 201978,0280,1377,7879,6679,661.299.000
16 gen 201976,3879,2676,2177,9977,992.320.000
15 gen 201978,1279,0776,0976,5876,581.650.600
14 gen 201977,3678,5776,3577,9177,911.226.000
11 gen 201980,2980,5077,2278,5478,541.648.100
10 gen 201979,5781,0677,6780,9780,971.293.500
09 gen 201980,0681,6679,4080,3980,391.394.600
08 gen 201981,0081,9578,5781,0981,091.454.100
07 gen 201976,5580,5775,6479,8579,852.226.700
04 gen 201973,3177,4572,7475,8075,803.085.100
03 gen 201973,9074,8670,9971,3171,312.076.100
02 gen 201974,7276,7474,1575,4675,461.910.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità