Italia markets closed

Summit Hotel Properties, Inc. (INN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,01-0,17 (-2,75%)
Alla chiusura: 04:00PM EDT
6,01 0,00 (0,00%)
Dopo ore: 04:38PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20246,156,135,996,016,01474.782
29 apr 20246,146,186,096,186,18640.700
26 apr 20246,126,186,086,136,13427.800
25 apr 20246,216,256,066,076,07909.500
24 apr 20246,326,366,256,276,27510.400
23 apr 20246,266,396,266,376,37614.300
22 apr 20246,196,276,116,266,26727.600
19 apr 20246,136,206,096,156,15505.800
18 apr 20246,166,236,116,146,14629.500
17 apr 20246,386,396,156,176,17653.400
16 apr 20246,406,416,306,346,34552.200
15 apr 20246,546,546,386,426,42629.200
12 apr 20246,576,586,476,506,50505.500
11 apr 20246,456,616,406,606,60920.300
10 apr 20246,446,506,356,426,42892.100
09 apr 20246,606,636,516,626,62505.500
08 apr 20246,506,576,456,576,57709.800
05 apr 20246,276,456,266,456,45786.900
04 apr 20246,446,466,256,266,26951.500
03 apr 20246,316,386,276,386,38458.300
02 apr 20246,406,416,306,366,36939.100
01 apr 20246,576,576,436,496,49407.900
28 mar 20246,486,536,456,516,51635.700
27 mar 20246,396,526,376,476,47696.800
26 mar 20246,396,396,286,326,32753.700
25 mar 20246,346,416,306,336,33595.800
22 mar 20246,516,536,306,316,31573.800
21 mar 20246,446,516,376,496,49924.400
20 mar 20246,216,406,216,386,38746.200
19 mar 20246,206,316,186,256,251.043.400
18 mar 20246,206,276,166,236,23939.800
15 mar 20246,236,346,156,206,201.557.500
14 mar 20246,366,376,256,316,31575.500
13 mar 20246,366,406,326,356,35727.900
12 mar 20246,416,496,366,396,391.212.500
11 mar 20246,556,556,446,446,44347.400
08 mar 20246,396,576,376,566,56781.100
07 mar 20246,456,476,316,316,31635.000
06 mar 20246,406,506,356,406,40587.100
05 mar 20246,386,476,346,346,34661.500
04 mar 20246,486,566,426,436,43654.700
01 mar 20246,456,566,386,556,55891.300
29 feb 20246,666,726,376,426,421.746.500
28 feb 20246,396,646,396,596,59921.000
27 feb 20246,506,576,426,476,47669.000
26 feb 20246,636,666,456,456,45689.300
23 feb 20246,686,756,636,676,671.305.800
22 feb 20246,576,706,506,686,681.126.400
21 feb 20246,546,626,526,576,57755.100
20 feb 20246,406,546,346,536,53758.800
16 feb 20246,476,576,336,496,491.039.800
15 feb 20246,466,606,446,576,57670.700
14 feb 20246,316,456,266,386,38776.200
14 feb 20240.06 Dividendo
13 feb 20246,406,446,266,306,241.209.900
12 feb 20246,686,706,606,626,56853.200
09 feb 20246,626,676,496,646,58731.800
08 feb 20246,426,596,426,596,53529.600
07 feb 20246,536,536,426,466,40671.500
06 feb 20246,456,556,456,516,45466.300
05 feb 20246,506,576,476,506,44523.300
02 feb 20246,516,676,466,616,55658.500
01 feb 20246,486,646,456,636,57729.000
31 gen 20246,636,686,476,486,421.044.200
30 gen 20246,666,746,666,676,61371.200
29 gen 20246,756,796,696,726,66539.300
26 gen 20246,786,816,746,766,70443.200
25 gen 20246,786,786,676,736,67518.300
24 gen 20246,776,776,616,616,55778.500
23 gen 20246,936,956,666,676,61835.100
22 gen 20246,836,886,786,856,781.339.500
19 gen 20246,526,796,426,786,721.021.200
18 gen 20246,476,556,366,456,39731.800
17 gen 20246,356,476,336,446,38798.500
16 gen 20246,466,506,426,486,421.510.800
12 gen 20246,706,776,516,556,49512.900
11 gen 20246,556,616,486,596,53745.500
10 gen 20246,616,686,576,616,55622.100
09 gen 20246,686,696,616,626,56532.400
08 gen 20246,756,826,706,796,73555.100
05 gen 20246,586,776,566,766,70714.900
04 gen 20246,716,766,656,656,59491.900
03 gen 20246,726,856,706,716,65674.200
02 gen 20246,726,856,666,796,73646.500
29 dic 20236,836,836,726,726,66528.100
28 dic 20236,786,846,716,846,77551.400
27 dic 20236,806,846,756,806,74447.700
26 dic 20236,666,836,636,826,761.007.300
22 dic 20236,676,716,566,666,60609.300
21 dic 20236,656,686,576,626,56745.200
20 dic 20236,556,706,476,546,481.227.800
19 dic 20236,706,756,586,596,531.584.900
18 dic 20236,616,676,536,616,551.296.600
15 dic 20236,776,776,596,606,543.345.900
14 dic 20236,866,986,716,736,672.278.000
13 dic 20236,546,716,436,666,601.590.900
12 dic 20236,496,576,466,516,451.322.200
11 dic 20236,426,506,386,496,43987.700
08 dic 20236,336,396,296,396,33379.500
07 dic 20236,296,386,246,376,31917.700
*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...