Italia markets closed

Main Street Capital Corporation (MAIN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,75+0,10 (+0,21%)
Alla chiusura: 04:00PM EDT
48,85 +0,10 (+0,21%)
Dopo ore: 07:54PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202448,9548,9648,6548,7548,75246.011
16 mag 202449,3949,5048,6548,6548,65529.500
15 mag 202449,9149,9549,1149,3149,31973.300
14 mag 202449,0549,8848,9549,8349,83390.600
13 mag 202449,8049,9248,7248,9548,95527.900
10 mag 202450,8050,9949,3749,4049,40630.900
09 mag 202450,5551,1050,5550,7650,76272.400
08 mag 202450,6650,8650,5450,6350,63287.400
07 mag 202450,8251,0850,6250,7050,70332.100
07 mag 20240.24 Dividendo
06 mag 202450,5350,9050,3050,8850,64414.000
03 mag 202450,3550,5249,9050,3750,13311.700
02 mag 202450,3850,4049,7649,8949,65257.500
01 mag 202449,6550,4249,6550,1549,91385.600
30 apr 202449,6349,7849,5749,6049,37244.200
29 apr 202449,3549,7949,3449,7149,48426.300
26 apr 202448,7849,2848,7449,1348,90268.100
25 apr 202448,7448,8048,3948,6848,45249.000
24 apr 202448,6948,8648,6148,8048,57203.300
23 apr 202448,1348,7548,1348,6948,46313.100
22 apr 202447,7048,2247,5948,1647,93304.700
19 apr 202447,2547,8147,2247,6247,40317.800
18 apr 202447,1247,2546,9147,2247,00220.300
17 apr 202446,9147,2546,7246,9646,74252.800
16 apr 202446,7246,8646,1046,7746,55297.000
15 apr 202447,2947,6746,5146,6846,46409.600
12 apr 202447,5547,8146,8346,9446,72319.200
11 apr 202447,6847,8047,5147,7947,56311.500
10 apr 202447,3247,8247,2647,5847,36367.000
09 apr 202447,5547,7147,4247,6747,45252.500
08 apr 202447,3147,6047,1747,6047,38252.900
05 apr 202446,7047,3446,7047,3247,10241.400
05 apr 20240.24 Dividendo
04 apr 202447,4047,5146,9447,0146,55402.000
03 apr 202447,1647,3547,0147,1246,66312.900
02 apr 202446,8347,1646,7147,0146,55383.800
01 apr 202447,5147,6346,9246,9246,46553.300
28 mar 202446,8547,3846,8547,3146,85393.300
27 mar 202446,5046,8446,4846,7846,32302.200
26 mar 202446,2846,4546,1146,4045,95343.300
25 mar 202445,9946,4645,9946,1345,68352.600
22 mar 202446,2246,3145,8546,0045,55253.000
21 mar 202446,0646,6346,0446,1245,67359.400
20 mar 202445,8346,0945,6746,0445,59408.000
19 mar 202445,8946,0045,6145,9045,45400.600
19 mar 20240.3 Dividendo
18 mar 202446,3446,4446,0046,0345,28386.200
15 mar 202445,9346,3645,8046,2045,45514.900
14 mar 202446,2646,2645,6645,8245,08264.500
13 mar 202446,3546,3846,0146,1845,43286.100
12 mar 202446,0246,2245,7046,1545,40249.200
11 mar 202445,8646,3045,8646,0245,27421.100
08 mar 202446,0046,3545,8345,8545,10223.900
07 mar 202446,1246,1445,8546,0045,25313.000
07 mar 20240.24 Dividendo
06 mar 202445,7546,4245,7446,2545,26409.500
05 mar 202445,7545,9645,4345,4644,49304.300
04 mar 202445,5645,9045,4445,7544,77393.600
01 mar 202445,6445,7745,1545,4444,47451.900
29 feb 202445,5245,7445,4145,7144,73289.800
28 feb 202446,0846,2045,2945,4344,46309.700
27 feb 202446,0546,1045,6846,0745,09311.600
26 feb 202445,5046,4045,3045,9344,95425.200
23 feb 202445,3045,6844,9245,3544,38500.500
22 feb 202444,9745,7444,8845,7444,76736.600
21 feb 202444,8845,0344,6744,8843,92277.400
20 feb 202444,8845,2044,7244,8843,92409.900
16 feb 202444,7845,0644,6144,8843,92357.200
15 feb 202444,7044,8744,5744,8343,87471.800
14 feb 202444,4644,8344,3444,4043,45339.800
13 feb 202444,2944,4843,9044,3343,38305.100
12 feb 202444,5544,9044,4444,6943,74253.600
09 feb 202444,5144,5744,1744,5243,57411.000
08 feb 202444,8544,9744,3344,5743,62307.700
07 feb 202445,0045,2344,7545,0244,06368.200
07 feb 20240.24 Dividendo
06 feb 202445,1645,3544,9545,1943,99361.700
05 feb 202445,3045,3244,6545,0243,82443.500
02 feb 202444,7145,5044,7145,3444,14286.300
01 feb 202445,4245,5544,4044,9643,77433.600
31 gen 202445,9746,0445,2845,2844,08335.700
30 gen 202445,6345,9845,5645,9844,76279.600
29 gen 202445,8445,8745,2745,5444,33326.100
26 gen 202445,5445,9145,5045,8244,60246.500
25 gen 202445,6045,7445,3745,5844,37302.700
24 gen 202445,5045,8145,3845,4044,19390.500
23 gen 202445,1445,4244,7745,3544,15346.700
22 gen 202444,4245,1844,3745,1643,96441.200
19 gen 202444,0044,1743,7844,1542,98310.100
18 gen 202443,8443,9443,5243,8542,69253.800
17 gen 202443,5043,8443,4843,6742,51360.900
16 gen 202443,5043,7543,2643,7042,54340.900
12 gen 202443,9344,0443,6043,7742,61272.400
11 gen 202443,7343,7742,6843,6942,53421.600
10 gen 202443,8044,0743,7543,7842,62351.400
09 gen 202443,9244,1743,7643,7842,62379.300
08 gen 202443,5044,0043,4943,9942,82489.500
05 gen 202443,6543,7943,4943,7342,57360.600
04 gen 202443,2643,9843,2543,7642,60454.400
04 gen 20240.24 Dividendo
*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...