Italia markets closed

The Liberty SiriusXM Group (LSXMK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
24,34+0,13 (+0,54%)
Alla chiusura: 04:00PM EDT
24,40 +0,06 (+0,25%)
Dopo ore: 07:35PM EDT
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202424,1524,6624,1524,3424,343.425.100
18 apr 202424,3624,3923,9824,2124,212.115.600
17 apr 202424,6224,9324,1924,2024,201.774.700
16 apr 202424,9024,9524,3224,4624,461.793.100
15 apr 202425,8325,9324,7624,8624,862.526.300
12 apr 202426,0026,0425,3525,4225,422.451.100
11 apr 202426,1326,3826,0026,1226,121.422.800
10 apr 202426,5226,5625,7326,0326,033.087.600
09 apr 202426,8426,9926,1626,7126,712.788.900
08 apr 202427,3027,3726,6026,6526,654.789.100
05 apr 202427,2727,4126,9127,2827,281.523.100
04 apr 202427,5928,1227,1727,2327,234.688.100
03 apr 202428,4828,6627,3827,4927,492.057.100
02 apr 202429,3929,3928,2628,4428,441.825.200
01 apr 202429,9530,0029,2229,2929,291.039.500
28 mar 202429,5029,7729,4829,7129,711.625.000
27 mar 202428,9829,5328,9729,5229,521.613.500
26 mar 202429,1529,3028,8628,8828,8816.962.000
25 mar 202428,7729,1628,6928,8128,811.186.900
22 mar 202428,9528,9628,6128,7428,742.172.600
21 mar 202428,7529,1228,6628,9128,912.154.700
20 mar 202429,3529,4528,5228,6028,602.342.900
19 mar 202429,6429,7829,2029,5029,501.741.600
18 mar 202429,7129,8429,5429,6429,641.085.700
15 mar 202429,8029,9129,6029,7129,712.274.800
14 mar 202430,1230,1929,6829,7729,772.060.600
13 mar 202430,1930,7830,0530,1030,102.053.800
12 mar 202430,1930,2229,7329,9429,9411.054.300
11 mar 202429,7130,2329,6630,1230,121.704.500
08 mar 202429,3829,9929,2829,7529,753.937.400
07 mar 202429,5029,8429,1429,2229,221.305.100
06 mar 202429,3529,6729,0329,2529,253.450.000
05 mar 202428,6029,4328,6029,3129,312.787.000
04 mar 202428,4429,0228,1828,7628,761.580.800
01 mar 202429,0429,3528,5328,5628,561.798.100
29 feb 202429,2529,5528,5628,9828,983.395.700
28 feb 202430,3630,7429,0429,1129,112.028.500
27 feb 202430,1030,4229,8830,2330,231.493.000
26 feb 202430,1230,5030,0030,0230,021.071.700
23 feb 202429,7330,2129,6730,1630,161.078.200
22 feb 202429,5630,0229,4129,5929,591.578.400
21 feb 202429,8329,9429,3929,5329,531.241.300
20 feb 202430,0530,4529,7329,8729,87991.200
16 feb 202430,0530,4029,6730,0130,011.383.600
15 feb 202430,1230,3130,0030,0230,021.284.300
14 feb 202429,9230,2029,7530,0030,001.074.400
13 feb 202430,6030,6029,6029,7729,772.220.400
12 feb 202430,1930,7630,0730,6530,65819.700
09 feb 202430,2330,4630,0230,1930,191.338.000
08 feb 202430,7530,8330,1730,2330,231.879.000
07 feb 202430,6830,9130,3230,6430,641.036.600
06 feb 202430,6730,7430,3730,6330,63961.500
05 feb 202430,6830,7430,2030,6130,61951.700
02 feb 202431,0931,1830,4630,6830,681.056.200
01 feb 202430,5031,0530,5031,0531,052.312.200
31 gen 202430,2530,5930,1930,3630,361.984.000
30 gen 202430,5630,5629,9230,1730,173.188.300
29 gen 202431,1931,3230,3630,3830,381.661.600
26 gen 202431,1231,6730,8630,9030,901.941.900
25 gen 202431,1131,4130,9330,9430,941.112.800
24 gen 202431,1331,2730,9431,1431,141.813.900
23 gen 202431,0031,1230,5130,9530,952.721.400
22 gen 202431,3331,5930,9530,9830,981.460.400
19 gen 202431,2331,5230,9131,2131,211.925.500
18 gen 202430,7331,1930,5231,1131,112.098.000
17 gen 202430,2930,6530,1530,5930,591.910.700
16 gen 202430,4030,6030,2430,4230,422.423.100
12 gen 202430,0530,5330,0130,4030,401.670.500
11 gen 202430,5230,5829,8329,9029,901.568.700
10 gen 202430,5130,8130,3830,6030,601.258.100
09 gen 202430,0830,6029,9630,4430,441.342.100
08 gen 202430,6630,7229,9130,1730,172.606.400
05 gen 202430,5830,6630,0230,2030,203.074.900
04 gen 202429,9530,1729,7529,9129,912.548.300
03 gen 202429,0230,0728,8829,8129,812.932.700
02 gen 202428,6429,4828,6029,2329,231.554.700
29 dic 202328,6628,9128,4928,7828,781.241.200
28 dic 202328,5428,9828,5228,7528,75592.600
27 dic 202328,8428,9828,5728,6328,63623.200
26 dic 202328,7629,0828,6128,8528,85612.400
22 dic 202328,6929,0128,5428,7928,79859.200
21 dic 202328,3428,6527,9928,6328,63824.000
20 dic 202328,3328,5828,0428,0528,051.279.800
19 dic 202327,8628,3827,6828,3328,331.343.300
18 dic 202327,9727,9827,2927,7427,741.858.600
15 dic 202328,1728,3527,1227,8427,842.695.100
14 dic 202327,9728,6027,6528,2428,242.372.500
13 dic 202327,1628,0226,8027,6427,643.093.600
12 dic 202327,6327,9926,8227,0327,034.207.200
11 dic 202326,6327,0926,4726,8026,80869.100
08 dic 202326,4226,7826,3926,6426,64881.400
07 dic 202326,5326,8026,2426,5026,50918.600
06 dic 202326,2626,5726,1526,3926,39922.200
05 dic 202326,2626,5025,9126,2026,201.207.700
04 dic 202327,2027,3026,3226,3926,391.374.700
01 dic 202326,9527,3726,8427,3427,34797.000
30 nov 202327,0427,1826,5726,9926,991.754.100
29 nov 202327,0127,0326,6826,9426,94880.100
28 nov 202326,8126,9326,5726,9126,91916.000
27 nov 202326,7326,8626,5226,7926,79783.700
*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...