Italia markets close in 6 hours 37 minutes

Maxar Technologies Inc. (MAXR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
51,61-0,14 (-0,27%)
Alla chiusura: 04:00PM EST
51,58 -0,04 (-0,08%)
Dopo ore: 04:08PM EST
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202351,5151,8351,5051,6151,611.109.800
02 feb 202351,8551,8551,6051,7551,752.024.200
01 feb 202351,6051,8351,5951,7851,781.254.700
31 gen 202351,5351,6751,5351,6751,671.530.700
30 gen 202351,2651,4051,2651,3851,38679.300
27 gen 202351,3351,4051,3051,3251,32509.700
26 gen 202351,3351,4351,2151,4251,42741.400
25 gen 202351,3051,3451,2351,2651,26643.800
24 gen 202351,2751,3651,2251,3151,31804.000
23 gen 202351,2251,4351,2251,3051,30776.800
20 gen 202351,3851,4051,1351,3151,311.276.400
19 gen 202351,1251,2651,1251,2651,262.183.600
18 gen 202351,3051,3051,1851,2551,25938.200
17 gen 202351,0851,2951,0751,2551,251.479.200
13 gen 202351,2051,3251,1051,1851,182.409.300
12 gen 202351,3951,4851,1751,2651,261.245.400
11 gen 202350,9551,3950,9551,3551,351.274.900
10 gen 202350,9151,0250,9050,9650,962.160.800
09 gen 202351,0851,2750,9550,9650,961.965.200
06 gen 202351,0251,1950,9251,0151,011.609.700
05 gen 202350,9351,1250,8550,9150,912.201.000
04 gen 202351,4551,4950,9651,0051,002.960.200
03 gen 202351,5751,6651,1551,2751,273.181.800
30 dic 202251,5651,7651,5551,7451,74668.000
29 dic 202251,5551,6851,5251,6551,65861.700
28 dic 202251,6051,7551,4451,4751,471.735.900
27 dic 202251,7251,8551,5451,6151,611.530.700
23 dic 202251,6751,8751,6051,7751,771.204.900
22 dic 202251,4651,8751,4651,7651,761.971.400
21 dic 202251,3251,8651,3251,6751,672.775.600
20 dic 202251,2651,5251,2451,3351,332.695.000
19 dic 202251,3251,6451,1651,4051,403.852.100
16 dic 202250,8451,9350,6851,9351,9320.412.700
15 dic 202223,5323,6922,7823,1023,10584.200
14 dic 202224,4824,9623,9424,0424,04420.400
14 dic 20220.01 Dividendo
13 dic 202225,2225,7724,3924,4924,48552.000
12 dic 202224,0424,4423,9224,3724,36284.700
09 dic 202224,3124,4023,6623,9223,91356.200
08 dic 202224,4325,1224,2024,4824,47613.100
07 dic 202223,8424,1923,4024,1324,12465.300
06 dic 202225,1925,2223,8523,9823,97407.800
05 dic 202225,5225,9525,0725,0925,08418.800
02 dic 202224,3825,7224,2425,7225,71454.900
01 dic 202224,1424,9424,0724,8024,79337.400
30 nov 202223,1524,2322,9424,2024,19519.600
29 nov 202223,0523,2522,8123,0022,99396.800
28 nov 202223,1723,3222,7722,9322,92509.400
25 nov 202223,0223,9022,7623,8023,79372.600
23 nov 202225,3825,6522,0923,1123,102.610.200
22 nov 202226,6826,6825,9026,0326,02870.900
21 nov 202226,1927,2526,1426,6826,67688.400
18 nov 202226,2426,5925,9626,4826,47437.300
17 nov 202224,4425,8824,4025,8725,86448.900
16 nov 202225,6125,6324,9525,1225,11336.300
15 nov 202225,9226,4225,4725,9325,92685.600
14 nov 202226,1426,2025,2025,2525,24355.200
11 nov 202226,0027,1426,0026,3226,31660.500
10 nov 202225,0026,2724,5426,2326,22956.900
09 nov 202224,2224,7723,7423,8323,82378.000
08 nov 202224,5524,8123,7324,5124,50693.800
07 nov 202222,9924,5522,5724,5324,52753.500
04 nov 202221,3522,8520,0122,7422,73930.000
03 nov 202220,5721,1520,3820,5220,51408.100
02 nov 202222,2122,3520,9320,9420,93513.200
01 nov 202222,6922,7922,2522,3822,37327.500
31 ott 202222,4322,8022,1622,3422,33533.300
28 ott 202221,9422,5221,7422,5222,51377.900
27 ott 202221,8022,2521,6321,7321,72310.100
26 ott 202221,5122,0221,5121,5721,56520.600
25 ott 202220,5121,5020,4521,3121,30387.100
24 ott 202220,6720,6920,1320,5220,51279.300
21 ott 202220,3220,5719,6720,5120,50348.500
20 ott 202220,4120,8820,1220,2420,23233.600
19 ott 202220,5520,8620,1120,4420,43373.400
18 ott 202220,8521,0620,5520,8420,83386.500
17 ott 202219,7320,3419,7120,2520,24425.600
14 ott 202219,8320,1018,8118,9918,98501.600
13 ott 202218,4219,7918,2519,7419,73497.400
12 ott 202219,5519,5518,8119,0119,00301.300
11 ott 202219,9620,3419,3119,6719,66436.500
10 ott 202220,6720,8920,0520,0520,04395.400
07 ott 202220,7920,8120,2020,5920,58370.300
06 ott 202221,3921,7020,8521,0921,08437.900
05 ott 202221,2521,8021,0621,4321,42604.000
04 ott 202220,4421,8320,4421,8021,79934.800
03 ott 202219,3120,0518,7719,8419,83773.300
30 set 202218,1719,2618,1718,7218,71978.100
29 set 202218,3118,3517,5118,3318,32751.400
28 set 202218,1818,7817,9218,6318,62628.000
27 set 202218,7519,0918,0018,2718,26511.100
26 set 202219,1719,5618,4518,4918,48865.800
23 set 202219,7519,7918,8519,3119,30687.900
22 set 202220,8420,9519,9120,2420,23518.900
21 set 202221,4821,7720,8720,9120,90521.100
20 set 202221,7021,8921,0821,2021,19494.900
19 set 202220,6821,7020,5821,6021,59639.200
16 set 202220,9321,0020,2620,8120,801.623.700
15 set 202221,6322,1321,4921,5221,51490.300
14 set 202222,4722,5121,5621,8821,87505.100
*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...