Italia markets closed

Studio City International Holdings Limited (MSC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,70+0,30 (+4,06%)
In data: 11:45AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20247,707,707,707,707,702.600
08 mag 20247,628,007,377,407,404.500
07 mag 20247,207,957,207,907,903.400
06 mag 20248,058,057,107,577,576.100
03 mag 20247,858,007,618,008,005.200
02 mag 20247,687,687,587,587,58900
01 mag 20247,587,587,587,587,58100
30 apr 20247,757,757,447,447,443.500
29 apr 20247,007,757,007,757,7510.900
26 apr 20247,007,307,007,127,12900
25 apr 20247,007,547,007,007,002.900
24 apr 20247,237,237,237,237,23-
23 apr 20247,997,997,237,237,23600
22 apr 20247,307,497,307,497,49600
19 apr 20247,617,617,127,497,493.100
18 apr 20247,007,357,007,357,3573.100
17 apr 20247,697,707,157,707,701.500
16 apr 20248,728,727,337,337,335.600
15 apr 20248,508,508,508,508,50-
12 apr 20248,728,728,488,508,50900
11 apr 20248,538,538,208,538,531.200
10 apr 20248,878,878,388,728,722.900
09 apr 20248,208,727,998,648,642.400
08 apr 20247,138,237,138,238,233.100
05 apr 20247,428,007,428,008,002.200
04 apr 20247,998,007,547,547,542.600
03 apr 20249,119,118,018,378,377.100
02 apr 20247,008,866,878,868,869.700
01 apr 20247,007,006,636,976,973.000
28 mar 20246,936,936,556,936,93800
27 mar 20246,756,986,736,836,835.500
26 mar 20246,726,886,506,616,61900
25 mar 20246,906,906,906,906,903.900
22 mar 20246,506,996,506,836,835.500
21 mar 20246,686,686,506,506,50900
20 mar 20246,896,936,896,906,901.900
19 mar 20246,956,956,556,556,551.000
18 mar 20246,507,006,506,946,941.000
15 mar 20246,506,506,506,506,502.000
14 mar 20246,506,506,506,506,50600
13 mar 20246,616,756,616,756,75800
12 mar 20246,706,706,706,706,70-
11 mar 20246,706,706,706,706,70200
08 mar 20246,756,756,756,756,75300
07 mar 20246,756,756,756,756,75-
06 mar 20246,756,756,756,756,753.600
05 mar 20246,756,836,756,756,752.000
04 mar 20246,926,926,756,756,757.400
01 mar 20246,956,956,386,766,768.300
29 feb 20247,007,006,546,756,754.800
28 feb 20246,856,926,856,926,92500
27 feb 20246,916,916,756,786,783.500
26 feb 20246,847,116,846,886,88900
23 feb 20246,756,766,756,756,75700
22 feb 20246,696,756,696,756,753.200
21 feb 20246,756,756,756,756,75-
20 feb 20247,007,006,756,756,756.000
16 feb 20246,876,996,876,996,993.100
15 feb 20246,857,016,456,876,871.500
14 feb 20246,507,106,507,107,106.000
13 feb 20246,546,546,356,456,453.400
12 feb 20246,766,766,766,766,76-
09 feb 20246,686,956,516,766,763.000
08 feb 20246,917,006,917,007,001.700
07 feb 20247,007,006,957,007,001.800
06 feb 20247,107,107,107,107,10100
05 feb 20247,107,106,807,097,095.800
02 feb 20247,017,107,017,107,10400
01 feb 20246,916,916,916,916,91300
31 gen 20247,247,246,696,696,69600
30 gen 20247,007,107,007,107,101.500
29 gen 20246,846,906,846,896,892.100
26 gen 20246,236,606,236,516,512.200
25 gen 20246,006,466,006,466,462.000
24 gen 20246,436,506,006,006,002.200
23 gen 20245,796,255,796,256,252.800
22 gen 20246,306,766,066,066,065.500
19 gen 20246,846,846,026,406,4025.800
18 gen 20247,187,186,726,926,926.000
17 gen 20247,257,257,217,217,21400
16 gen 20247,497,497,157,157,15800
12 gen 20247,697,747,317,587,5817.500
11 gen 20246,707,106,707,107,104.500
10 gen 20246,856,856,596,756,759.500
09 gen 20246,727,006,726,906,905.900
08 gen 20246,736,906,716,756,7516.100
05 gen 20246,366,906,366,836,836.700
04 gen 20247,007,007,007,007,00200
03 gen 20246,647,036,647,007,006.000
02 gen 20246,547,006,546,836,836.900
29 dic 20236,356,616,356,486,489.000
28 dic 20236,526,526,436,466,4627.900
27 dic 20236,566,566,396,476,4711.200
26 dic 20236,356,516,356,466,4610.000
22 dic 20236,436,706,356,356,356.500
21 dic 20236,626,656,516,516,516.400
20 dic 20236,596,606,416,416,418.900
19 dic 20236,686,686,506,506,507.600
18 dic 20236,636,786,466,526,5214.200
15 dic 20235,396,985,396,686,6820.000
*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...