Italia markets closed

John B. Sanfilippo & Son, Inc. (JBSS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
97,29-0,97 (-0,99%)
Alla chiusura: 04:00PM EDT
97,29 0,00 (0,00%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202497,3298,9395,9697,2997,2998.800
13 giu 202495,8898,7795,8898,2698,2686.600
12 giu 202498,4198,4195,9596,5496,5455.100
11 giu 202495,8597,0794,6796,9096,9079.200
10 giu 202496,8696,8695,0796,0696,0674.800
07 giu 202498,3899,4497,5397,7797,7736.100
06 giu 202497,7299,6497,2099,2499,2452.700
05 giu 2024100,84100,8497,9698,1898,1841.400
04 giu 2024101,58101,58100,49100,74100,74106.700
03 giu 2024101,59104,14101,42101,68101,6868.900
31 mag 2024100,25101,3599,46100,83100,8366.700
31 mag 20241 Dividendo
30 mag 202499,25101,1098,95100,9099,9040.600
29 mag 2024100,09100,5298,1498,4097,4233.900
28 mag 2024100,74100,9799,24100,8999,8946.100
24 mag 2024101,26101,7599,42100,1699,1767.900
23 mag 2024101,32101,54100,10100,9899,9868.500
22 mag 2024102,21102,87101,42101,42100,4142.600
21 mag 2024102,15103,09101,71103,07102,0539.800
20 mag 2024102,65103,01101,11101,95100,9436.700
17 mag 2024103,95103,99102,01102,25101,2426.800
16 mag 2024102,75103,65102,44103,55102,5228.900
15 mag 2024103,99103,99101,94102,60101,5839.800
14 mag 2024103,75103,78102,81103,61102,5840.100
13 mag 2024103,00103,62102,42102,91101,8934.800
10 mag 2024102,63102,63101,20102,07101,0638.000
09 mag 2024101,73103,40100,93103,16102,1449.000
08 mag 2024100,53101,4399,36101,23100,2335.400
07 mag 202499,15101,5899,15101,05100,0550.500
06 mag 202498,2998,6796,0298,6697,6865.700
03 mag 2024102,34102,3497,3997,9897,0163.800
02 mag 202495,00101,4992,46101,37100,3791.700
01 mag 202499,35101,2799,03100,9099,9042.900
30 apr 202499,76100,4899,3199,7098,7137.900
29 apr 2024100,00100,9499,63100,0699,0742.300
26 apr 2024101,15102,3599,2399,2698,2848.300
25 apr 2024100,01101,6398,89101,63100,6259.500
24 apr 202499,57101,1499,43100,3599,3638.000
23 apr 202498,91100,6298,31100,2099,2152.700
22 apr 202498,7499,3598,1998,3397,3635.000
19 apr 202496,6598,7496,2698,1797,2041.900
18 apr 202497,1097,6196,6596,6595,6937.800
17 apr 202498,2398,3395,9896,1295,1748.100
16 apr 202496,9797,4896,1497,2596,2949.800
15 apr 202497,9198,3196,8797,5296,5552.400
12 apr 202499,2499,3096,8797,3596,3938.200
11 apr 2024100,02100,5699,1799,5498,5537.100
10 apr 2024101,33101,3398,95100,0799,0854.700
09 apr 2024102,14103,48101,58102,77101,7544.400
08 apr 2024103,81104,15101,95101,95100,9441.100
05 apr 2024103,11104,15102,22103,84102,8142.500
04 apr 2024102,41104,32102,14103,46102,4362.000
03 apr 2024103,08103,46101,72102,06101,0573.400
02 apr 2024105,10105,10102,99103,41102,3964.400
01 apr 2024106,27106,27104,30105,48104,4343.200
28 mar 2024105,72106,70104,92105,92104,8744.600
27 mar 2024105,25106,19104,82105,41104,3766.200
26 mar 2024105,84105,84104,46104,58103,5469.800
25 mar 2024106,14106,92105,07105,12104,0839.900
22 mar 2024107,77107,77106,03106,44105,3946.400
21 mar 2024107,85108,64106,40107,77106,7062.500
20 mar 2024106,92107,29106,13107,01105,9547.700
19 mar 2024106,54107,76106,00106,60105,5449.000
18 mar 2024107,20108,96105,49106,35105,3073.900
15 mar 2024103,30107,69102,93107,67106,60277.800
14 mar 2024104,65104,92102,97104,20103,17107.400
13 mar 2024103,10104,70103,10104,24103,2153.400
12 mar 2024102,97103,71102,42103,26102,2453.000
11 mar 2024103,08103,93102,00103,00101,9865.400
08 mar 2024101,39103,26101,39102,92101,9057.800
07 mar 2024102,26103,27100,80100,9699,9676.200
06 mar 202499,80102,8699,80102,18101,1787.200
05 mar 2024102,22102,3099,2599,5098,5181.300
04 mar 2024100,95102,15100,53102,15101,1444.500
01 mar 2024103,08103,0899,77100,4799,4743.300
29 feb 2024101,84102,72100,60102,37101,3684.300
28 feb 202497,61102,1197,61101,38100,3868.300
27 feb 202499,2499,2897,0697,7196,74104.900
26 feb 202499,2199,2497,4898,8297,8455.500
23 feb 202498,7999,7298,4999,2298,2455.800
22 feb 202499,80100,2197,4399,3998,4075.300
21 feb 2024100,33100,7098,8099,6998,7083.900
20 feb 2024100,58102,58100,28100,8799,8755.200
16 feb 2024102,64103,33100,62100,9099,9059.200
15 feb 2024101,51102,99101,19102,86101,8443.500
14 feb 2024100,98101,4399,89100,7399,7355.900
13 feb 2024100,62102,0599,97100,7699,7668.400
12 feb 202499,00103,0398,83102,06101,0566.200
09 feb 202499,1099,1498,0098,8897,9049.700
08 feb 202498,3299,3698,0099,2698,2855.400
07 feb 2024100,20100,2097,3598,0697,0964.600
06 feb 2024100,09102,41100,09100,5399,5364.800
05 feb 2024104,17104,91100,87100,8999,8996.600
02 feb 2024103,30105,45103,19105,04104,0057.300
01 feb 2024107,57107,70100,55104,98103,9474.900
31 gen 2024108,38108,86106,97107,13106,0752.100
30 gen 2024107,94108,40107,23107,87106,8028.900
29 gen 2024106,90107,65105,92107,49106,4231.000
26 gen 2024106,18106,65105,35106,39105,3430.400
25 gen 2024105,05106,23104,39106,02104,9746.700
*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...