Italia markets closed

Summit Hotel Properties, Inc. (INN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,000,00 (0,00%)
In data: 11:43AM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20245,986,045,996,006,0059.795
20 mag 20246,036,046,006,006,00531.800
17 mag 20246,106,105,986,016,01438.100
16 mag 20245,996,095,986,076,07545.500
16 mag 20240.08 Dividendo
15 mag 20246,196,196,056,055,97364.500
14 mag 20246,126,166,056,136,05505.200
13 mag 20246,136,156,006,025,94273.100
10 mag 20246,126,126,036,065,98320.800
09 mag 20246,066,136,026,126,04725.200
08 mag 20246,196,256,026,025,94531.200
07 mag 20246,246,316,216,276,19776.000
06 mag 20246,296,316,206,206,12378.100
03 mag 20246,326,376,196,256,17454.700
02 mag 20246,376,446,056,186,10775.700
01 mag 20246,016,145,986,075,99703.400
30 apr 20246,156,155,996,015,93659.700
29 apr 20246,146,186,096,186,10640.700
26 apr 20246,126,186,086,136,05427.800
25 apr 20246,216,256,066,075,99909.500
24 apr 20246,326,366,256,276,19510.400
23 apr 20246,266,396,266,376,29614.300
22 apr 20246,196,276,116,266,18727.600
19 apr 20246,136,206,096,156,07505.800
18 apr 20246,166,236,116,146,06629.500
17 apr 20246,386,396,156,176,09653.400
16 apr 20246,406,416,306,346,26552.200
15 apr 20246,546,546,386,426,34629.200
12 apr 20246,576,586,476,506,41505.500
11 apr 20246,456,616,406,606,51920.300
10 apr 20246,446,506,356,426,34892.100
09 apr 20246,606,636,516,626,53505.500
08 apr 20246,506,576,456,576,48709.800
05 apr 20246,276,456,266,456,36786.900
04 apr 20246,446,466,256,266,18951.500
03 apr 20246,316,386,276,386,30458.300
02 apr 20246,406,416,306,366,28939.100
01 apr 20246,576,576,436,496,40407.900
28 mar 20246,486,536,456,516,42635.700
27 mar 20246,396,526,376,476,38696.800
26 mar 20246,396,396,286,326,24753.700
25 mar 20246,346,416,306,336,25595.800
22 mar 20246,516,536,306,316,23573.800
21 mar 20246,446,516,376,496,40924.400
20 mar 20246,216,406,216,386,30746.200
19 mar 20246,206,316,186,256,171.043.400
18 mar 20246,206,276,166,236,15939.800
15 mar 20246,236,346,156,206,121.557.500
14 mar 20246,366,376,256,316,23575.500
13 mar 20246,366,406,326,356,27727.900
12 mar 20246,416,496,366,396,311.212.500
11 mar 20246,556,556,446,446,35347.400
08 mar 20246,396,576,376,566,47781.100
07 mar 20246,456,476,316,316,23635.000
06 mar 20246,406,506,356,406,32587.100
05 mar 20246,386,476,346,346,26661.500
04 mar 20246,486,566,426,436,34654.700
01 mar 20246,456,566,386,556,46891.300
29 feb 20246,666,726,376,426,341.746.500
28 feb 20246,396,646,396,596,50921.000
27 feb 20246,506,576,426,476,38669.000
26 feb 20246,636,666,456,456,36689.300
23 feb 20246,686,756,636,676,581.305.800
22 feb 20246,576,706,506,686,591.126.400
21 feb 20246,546,626,526,576,48755.100
20 feb 20246,406,546,346,536,44758.800
16 feb 20246,476,576,336,496,401.039.800
15 feb 20246,466,606,446,576,48670.700
14 feb 20246,316,456,266,386,30776.200
14 feb 20240.06 Dividendo
13 feb 20246,406,446,266,306,161.209.900
12 feb 20246,686,706,606,626,47853.200
09 feb 20246,626,676,496,646,49731.800
08 feb 20246,426,596,426,596,44529.600
07 feb 20246,536,536,426,466,31671.500
06 feb 20246,456,556,456,516,36466.300
05 feb 20246,506,576,476,506,35523.300
02 feb 20246,516,676,466,616,46658.500
01 feb 20246,486,646,456,636,48729.000
31 gen 20246,636,686,476,486,331.044.200
30 gen 20246,666,746,666,676,52371.200
29 gen 20246,756,796,696,726,57539.300
26 gen 20246,786,816,746,766,61443.200
25 gen 20246,786,786,676,736,58518.300
24 gen 20246,776,776,616,616,46778.500
23 gen 20246,936,956,666,676,52835.100
22 gen 20246,836,886,786,856,701.339.500
19 gen 20246,526,796,426,786,631.021.200
18 gen 20246,476,556,366,456,30731.800
17 gen 20246,356,476,336,446,29798.500
16 gen 20246,466,506,426,486,331.510.800
12 gen 20246,706,776,516,556,40512.900
11 gen 20246,556,616,486,596,44745.500
10 gen 20246,616,686,576,616,46622.100
09 gen 20246,686,696,616,626,47532.400
08 gen 20246,756,826,706,796,64555.100
05 gen 20246,586,776,566,766,61714.900
04 gen 20246,716,766,656,656,50491.900
03 gen 20246,726,856,706,716,56674.200
02 gen 20246,726,856,666,796,64646.500
*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...