Italia markets close in 7 hours 29 minutes

Maxar Technologies Inc. (MAXR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,49-0,82 (-4,25%)
Alla chiusura: 04:00PM EDT
18,40 -0,09 (-0,49%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 202219,1719,5618,4518,4918,49865.800
23 set 202219,7519,7918,8519,3119,31687.900
22 set 202220,8420,9519,9120,2420,24518.900
21 set 202221,4821,7720,8720,9120,91521.100
20 set 202221,7021,8921,0821,2021,20494.900
19 set 202220,6821,7020,5821,6021,60639.200
16 set 202220,9321,0020,2620,8120,811.623.700
15 set 202221,6322,1321,4921,5221,52490.300
14 set 202222,4722,5121,5621,8821,88505.100
14 set 20220.01 Dividendo
13 set 202222,5723,4222,4822,5822,57554.600
12 set 202223,7223,9923,3823,7223,71416.800
09 set 202222,5523,5922,5523,5423,53579.600
08 set 202222,5022,6422,1622,3422,33442.800
07 set 202221,9222,8121,7522,7222,71455.600
06 set 202222,6022,7222,0322,0622,05560.500
02 set 202223,5723,5722,4522,6022,59392.200
01 set 202223,6723,6722,6223,2023,19556.100
31 ago 202224,1824,2423,7523,8323,82515.000
30 ago 202224,3024,3323,4124,1224,11614.700
29 ago 202224,3024,6023,8823,8923,88401.200
26 ago 202225,8926,0924,6624,7024,69467.400
25 ago 202225,6626,1825,6626,0226,01398.200
24 ago 202224,9225,5724,8325,5525,54348.100
23 ago 202224,9225,3624,5424,7624,75364.500
22 ago 202225,0025,3024,7524,7924,78435.500
19 ago 202226,3626,3625,0225,5525,54613.200
18 ago 202226,4026,7226,0126,7226,71393.700
17 ago 202226,7426,8926,3026,4026,39323.900
16 ago 202227,9127,9127,1327,2527,24543.900
15 ago 202228,0228,1827,4427,8927,88515.200
12 ago 202227,2628,4326,2728,3928,38796.900
11 ago 202226,3127,1025,7526,9826,971.095.500
10 ago 202227,8527,9624,5226,0726,061.669.800
09 ago 202228,5828,7827,9728,5628,55745.000
08 ago 202228,6929,1528,4128,7728,76503.600
05 ago 202227,8328,6127,7728,3528,34347.000
04 ago 202228,6028,8028,3228,3328,32412.700
03 ago 202228,3628,6427,8628,5228,51296.900
02 ago 202227,1928,5127,1928,1228,11391.100
01 ago 202227,4027,6126,8527,4927,48283.100
29 lug 202226,6027,5626,3727,4827,47319.800
28 lug 202226,3626,9525,8626,6726,66320.400
27 lug 202225,9226,4925,6726,3726,36351.200
26 lug 202226,2426,2425,4725,5225,51312.500
25 lug 202226,1326,7225,5726,4426,43370.100
22 lug 202226,4826,8025,5926,0126,00331.200
21 lug 202226,4226,6925,9826,5826,57305.600
20 lug 202225,9226,6225,7426,6126,60352.900
19 lug 202225,2626,1925,1625,8925,88508.400
18 lug 202224,9025,5524,3324,4924,48426.800
15 lug 202224,5724,7423,8024,4224,41380.000
14 lug 202224,4524,5323,5424,0624,05428.300
13 lug 202224,7325,4624,4424,8924,88377.700
12 lug 202224,9725,6424,8125,2425,23395.500
11 lug 202225,8626,0524,9224,9324,92466.900
08 lug 202226,5526,8126,0326,2426,23536.800
07 lug 202225,7826,8825,7826,6926,68309.500
06 lug 202225,8926,3225,2925,6625,65387.400
05 lug 202226,0026,2224,6826,1526,14608.300
01 lug 202226,2026,8626,0226,5826,57375.800
30 giu 202225,2826,5524,8826,0926,08654.800
29 giu 202226,6526,6525,0925,9625,95528.400
28 giu 202227,1827,8926,6326,6626,65385.200
27 giu 202228,0028,1826,8727,0727,06377.800
24 giu 202226,9327,7226,8027,6127,60800.900
23 giu 202226,5126,8125,5026,7326,72592.100
22 giu 202226,5327,2526,4126,6126,60513.800
21 giu 202226,5227,0025,7126,7526,74931.400
17 giu 202224,5425,4124,2625,1825,171.070.500
16 giu 202225,6225,8224,1724,4224,41704.300
15 giu 202226,5326,8325,8226,3226,31646.900
14 giu 202226,6026,7925,5926,1826,17569.400
14 giu 20220.01 Dividendo
13 giu 202225,9626,7925,3326,5226,50916.400
10 giu 202228,0428,4527,0527,0727,05462.100
09 giu 202229,2229,6028,4728,5128,49330.900
08 giu 202229,7930,3029,2129,5229,50390.200
07 giu 202229,8330,5029,5730,1430,12320.000
06 giu 202230,4430,8929,9530,1730,15550.400
03 giu 202229,9730,3629,7530,1330,11389.100
02 giu 202229,7530,5929,5230,5430,51442.000
01 giu 202230,2830,5628,6329,4429,42672.700
31 mag 202230,6930,6929,5629,8629,84708.400
27 mag 202230,0930,9629,8930,6930,66615.200
26 mag 202229,3030,6229,1629,7929,771.185.300
25 mag 202224,0929,6524,0928,8628,843.243.600
24 mag 202225,4225,7324,1124,4824,46660.900
23 mag 202225,8626,1525,3225,8825,86568.500
20 mag 202227,0827,4925,1225,8725,85616.800
19 mag 202226,9327,5826,6626,7826,76854.100
18 mag 202228,0328,8927,0127,2527,23806.000
17 mag 202226,8528,8726,1328,5628,541.299.600
16 mag 202229,2229,9428,7929,0629,04572.600
13 mag 202227,9629,4027,9629,1729,15904.200
12 mag 202227,3028,4226,7227,6427,621.049.900
11 mag 202229,0030,0327,7427,9127,89832.000
10 mag 202229,4429,5027,2528,9228,901.359.100
09 mag 202231,5031,5028,5828,8428,82904.400
06 mag 202233,2133,3331,7632,2032,17590.300
*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...