Italia markets close in 5 hours 51 minutes

MGE Energy, Inc. (MGEE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
74,72-0,49 (-0,65%)
Alla chiusura: 04:00PM EDT
74,72 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202475,6575,6674,2174,7274,72386.500
27 giu 202476,1576,3874,2475,2175,21201.200
26 giu 202475,3476,3674,9075,7475,74996.800
25 giu 202476,6277,2875,2375,6075,60180.300
24 giu 202475,2177,5575,2176,7876,78250.600
21 giu 202476,1276,6175,1575,5475,54512.200
20 giu 202476,0376,9975,3675,9275,92131.900
18 giu 202475,6477,1475,5576,1676,16115.000
17 giu 202476,0776,8475,2576,0176,01173.100
14 giu 202475,9376,7875,4476,2076,20112.600
13 giu 202476,6276,9675,8276,5176,5176.600
12 giu 202477,5977,5976,3376,4576,45130.500
11 giu 202475,7377,0075,5776,4976,49131.300
10 giu 202476,5076,8875,9976,4576,45114.300
07 giu 202476,9377,5776,0676,9576,95152.500
06 giu 202478,8179,4677,5177,5877,58156.300
05 giu 202479,1379,2778,3179,0979,0999.900
04 giu 202478,9879,9978,4679,1579,15102.600
03 giu 202480,1380,3978,3179,1379,13165.200
31 mag 202478,2880,3378,2780,1380,13145.900
31 mag 20240.428 Dividendo
30 mag 202477,1678,8076,8378,1477,71159.200
29 mag 202477,5377,6076,4576,6876,26106.800
28 mag 202478,3678,8677,9678,1377,70103.100
24 mag 202478,7579,6477,6478,2277,79128.900
23 mag 202480,0780,0777,9178,3377,90150.500
22 mag 202481,9481,9480,0580,3179,8799.000
21 mag 202481,4282,5281,2182,2881,8390.000
20 mag 202481,5881,9881,1781,3880,9397.800
17 mag 202481,4581,6881,1381,4180,96150.900
16 mag 202480,0781,2980,0781,2680,81141.900
15 mag 202482,2082,2080,1880,4079,96179.500
14 mag 202482,5082,5081,2781,3880,93113.400
13 mag 202481,6081,9681,1581,5681,11140.300
10 mag 202481,3381,5280,6881,1880,74119.800
09 mag 202479,7182,3979,7181,5881,13178.100
08 mag 202479,2181,4979,0980,0979,65155.900
07 mag 202480,5981,0079,5779,7279,28159.600
06 mag 202479,9180,5479,7880,3079,86111.600
03 mag 202480,5780,6678,7979,9179,47141.300
02 mag 202479,3680,4079,3480,2979,85214.000
01 mag 202478,5079,7978,0778,9678,53128.100
30 apr 202478,1078,6377,6778,3277,89171.000
29 apr 202478,0179,4578,0178,5078,07157.500
26 apr 202478,6279,1277,5977,6077,17146.800
25 apr 202478,5379,4874,5478,7278,29185.900
24 apr 202477,5679,2777,2378,9778,54173.200
23 apr 202477,3978,3377,3978,2177,78140.200
22 apr 202477,7578,5476,8377,4076,98145.700
19 apr 202475,4778,1975,4777,7577,32175.700
18 apr 202475,6476,1075,1775,8575,43171.300
17 apr 202474,5575,5074,2675,1974,78147.400
16 apr 202474,4974,6873,6173,9173,51134.600
15 apr 202475,0075,5574,2874,9974,58167.800
12 apr 202475,5175,7174,4075,0174,60197.400
11 apr 202476,1276,4374,8675,5475,13152.400
10 apr 202476,6276,7875,3975,5475,13237.200
09 apr 202479,2279,5978,2578,5778,14174.300
08 apr 202477,9079,2877,9079,0978,66133.400
05 apr 202477,9478,3377,2378,1077,67145.600
04 apr 202479,0279,0277,9478,2277,79314.200
03 apr 202479,4079,4078,4078,4277,99228.100
02 apr 202478,3179,4478,3179,3578,92336.000
01 apr 202478,5479,1577,7478,8778,44197.400
28 mar 202477,7179,0077,7178,7278,29221.000
27 mar 202476,9778,7176,8677,5377,111.315.800
26 mar 202478,2778,2776,1476,5476,12471.500
25 mar 202477,0177,5876,5077,2576,83256.000
22 mar 202477,2577,4276,3877,0576,63345.400
21 mar 202475,1976,9675,0876,5576,13402.200
20 mar 202473,6375,6773,3375,2974,88350.100
19 mar 202474,2675,3273,6974,0573,64292.900
18 mar 202474,6876,0873,6574,3573,94671.900
15 mar 202474,8676,8174,5175,0974,687.619.000
14 mar 202475,9276,5874,4775,0974,68619.900
13 mar 202477,7478,6674,5776,5076,08768.100
12 mar 202478,8779,4077,4877,5877,16746.700
11 mar 202480,2081,1078,7379,1078,67612.700
08 mar 202479,8981,6679,4680,8780,43438.200
07 mar 202480,7381,9779,8279,9579,51651.100
06 mar 202478,7482,3878,4980,6380,19851.700
05 mar 202475,3379,7975,3078,7478,31863.200
04 mar 202466,9175,6266,5775,3374,921.352.400
01 mar 202463,2163,5261,9463,1962,84185.800
29 feb 202464,0164,1362,9763,1962,84155.800
29 feb 20240.428 Dividendo
28 feb 202463,2664,1762,8863,6462,87148.700
27 feb 202463,4664,0063,1163,6862,91123.700
26 feb 202464,1764,1762,8963,2362,46158.300
23 feb 202464,4664,8764,3764,4963,71116.100
22 feb 202464,9265,3563,7164,4663,68149.900
21 feb 202465,4866,0065,2765,5864,78161.800
20 feb 202464,7266,4664,7265,0064,21191.300
16 feb 202465,7366,0365,1565,3064,51165.700
15 feb 202464,8265,9464,8265,7364,93124.300
14 feb 202464,7264,8164,1164,7563,96125.100
13 feb 202465,1565,5464,0564,2563,47199.600
12 feb 202465,4266,2364,9666,0965,29155.700
09 feb 202464,2465,4364,2465,4264,62165.200
08 feb 202464,3164,6463,7064,5963,80143.700
*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...