Italia markets closed

Hamilton Insurance Group, Ltd. (HG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,82+0,18 (+1,08%)
Alla chiusura: 04:00PM EDT
17,23 +0,41 (+2,46%)
Dopo ore: 06:48PM EDT
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202416,7516,9716,6416,8216,82377.400
16 mag 202416,4616,8916,2516,6416,64374.200
15 mag 202416,1016,2315,9316,2216,22220.500
14 mag 202416,1316,3015,9516,0516,05297.400
13 mag 202416,0816,3015,9116,1116,11247.600
10 mag 202416,4316,5816,0116,0216,02482.000
09 mag 202416,0316,2715,2516,1216,121.029.700
08 mag 202414,6615,1714,5315,1415,14370.000
07 mag 202414,4114,9014,2814,6514,65363.800
06 mag 202414,1414,4814,0414,2914,29226.700
03 mag 202414,2614,2613,8314,0914,09230.800
02 mag 202413,6914,2913,6914,2614,26314.000
01 mag 202413,4913,9713,4913,6813,68222.300
30 apr 202413,4813,6813,3613,5813,58175.000
29 apr 202413,6513,8013,5013,5113,51158.100
26 apr 202413,9114,0513,2013,7113,71236.000
25 apr 202414,1314,1813,8314,0514,05127.600
24 apr 202413,9414,3013,9114,2014,20133.100
23 apr 202414,2614,4614,0314,0814,08194.200
22 apr 202414,1514,4514,0614,2414,24211.900
19 apr 202413,9314,3213,6714,3014,30265.500
18 apr 202413,6814,1513,2513,9213,92264.300
17 apr 202413,7513,8513,2113,3613,36277.400
16 apr 202413,2013,8213,0113,7513,75229.400
15 apr 202413,1113,4312,9013,2013,20375.300
12 apr 202412,8013,3812,8012,9812,98535.900
11 apr 202413,0513,2612,5612,8412,84463.900
10 apr 202412,8613,0012,4412,4412,44381.500
09 apr 202413,0913,1312,8512,9712,97289.500
08 apr 202413,2113,2412,9413,0513,0577.900
05 apr 202413,2913,3213,0013,1713,17156.600
04 apr 202413,3213,6213,2213,3113,31283.100
03 apr 202413,2013,3213,0713,3013,30307.800
02 apr 202413,3213,4813,1313,2513,25165.800
01 apr 202414,0014,1513,4313,4713,47187.400
28 mar 202413,7914,0113,7313,9313,93526.900
27 mar 202413,4913,9013,4013,7213,72456.500
26 mar 202413,2013,5213,1613,4513,45335.000
25 mar 202413,0013,2612,9913,1513,15118.100
22 mar 202413,2113,2512,9913,0113,01135.700
21 mar 202413,5613,5612,9613,2113,21208.600
20 mar 202412,9913,5612,9913,5613,56247.000
19 mar 202412,6113,0712,6012,9912,99645.800
18 mar 202413,1313,5912,6512,7012,70980.100
15 mar 202413,5013,7713,0813,0813,082.769.400
14 mar 202414,0114,0913,2113,5013,50492.800
13 mar 202414,4614,5214,0514,0514,05342.500
12 mar 202414,1614,3213,9314,2014,20236.600
11 mar 202414,4014,4714,0014,1214,12342.900
08 mar 202414,0814,5314,0414,1914,19331.400
07 mar 202415,7716,0013,9214,3914,39758.900
06 mar 202414,7514,7514,3114,4614,46264.000
05 mar 202414,4814,6214,3514,5014,50274.300
04 mar 202414,2014,5614,0614,4914,49239.800
01 mar 202413,4614,3413,4314,1114,11437.700
29 feb 202414,0114,3413,5113,5113,51473.900
28 feb 202414,2814,6014,0314,0314,03149.500
27 feb 202414,4514,6514,3514,3614,36220.300
26 feb 202414,3214,8314,2614,4814,48158.800
23 feb 202414,2914,5214,1514,3114,31142.000
22 feb 202414,3014,5514,2314,3114,31145.000
21 feb 202414,4414,6514,0414,2414,24133.700
20 feb 202414,1414,7114,1414,5614,56257.800
16 feb 202414,6714,8014,2314,3114,31256.500
15 feb 202414,5414,9814,5414,8114,81125.000
14 feb 202414,7415,0014,5814,5814,5897.200
13 feb 202415,1115,3714,7414,7414,74130.200
12 feb 202415,0015,1114,8614,9814,98117.700
09 feb 202415,0315,0314,7614,9214,9267.800
08 feb 202414,5615,0614,5614,9214,9261.400
07 feb 202414,4314,6114,3114,5914,59164.800
06 feb 202414,5114,5114,2114,4514,4571.900
05 feb 202414,6114,7814,4714,5214,5294.900
02 feb 202414,7614,9014,6214,7514,7596.700
01 feb 202415,0415,1714,8614,9314,9385.900
31 gen 202414,6115,2614,6015,0915,0989.000
30 gen 202414,8015,0114,6214,7114,7187.300
29 gen 202415,0015,0414,6914,8714,8783.600
26 gen 202414,9015,0214,7214,9914,99140.700
25 gen 202415,2215,2214,8014,9514,95149.800
24 gen 202415,2515,5015,0315,1515,15136.800
23 gen 202415,5515,6315,2415,2815,2883.000
22 gen 202415,4215,6715,3615,5515,55146.900
19 gen 202415,2415,6615,1015,4315,43172.400
18 gen 202415,4315,4414,7715,2815,28145.000
17 gen 202415,3615,7215,2515,3515,35115.000
16 gen 202415,1715,5115,1015,4415,4489.800
12 gen 202415,2115,3615,1315,1715,1731.200
11 gen 202415,4915,4915,1015,2415,2455.300
10 gen 202415,3515,4815,3215,4115,4196.700
09 gen 202415,4615,4815,2515,3115,31169.600
08 gen 202415,5815,6315,3815,5015,5053.300
05 gen 202415,1915,5315,1915,4515,45103.200
04 gen 202415,2115,6814,9415,4215,42236.200
03 gen 202415,0315,2614,7915,0715,07171.200
02 gen 202414,7815,2314,6615,0315,03283.700
29 dic 202314,9915,2614,7814,9514,95182.400
28 dic 202314,9215,2214,7914,9114,91164.400
27 dic 202314,4315,0214,3914,9114,91181.200
26 dic 202314,5314,7314,3014,5014,50154.700
*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...