Italia markets closed

Park Aerospace Corp. (PKE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,46+0,02 (+0,14%)
Alla chiusura: 04:00PM EDT
14,46 0,00 (0,00%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202414,6614,6914,3614,4614,4620.909
02 mag 202414,5214,5214,4114,4414,4431.200
01 mag 202414,4014,5814,2314,3814,3842.700
30 apr 202414,8514,8514,2214,2714,2736.500
29 apr 202414,8414,9014,6014,9014,9029.200
26 apr 202414,6414,9214,1514,7614,7663.300
25 apr 202415,0815,0814,5614,6514,6539.900
24 apr 202414,9015,2814,7815,2715,27138.100
23 apr 202415,0615,1614,8314,8914,8923.800
22 apr 202415,1415,2014,9114,9714,9726.100
19 apr 202414,7415,2614,6815,2015,2094.200
18 apr 202414,9015,0014,7014,7814,7837.900
17 apr 202415,4115,4114,8114,9014,9032.400
16 apr 202415,1015,4115,1015,2515,2521.200
15 apr 202415,2315,4215,0015,1115,1126.000
12 apr 202415,3415,3815,1115,3215,3234.300
11 apr 202415,7015,7015,2215,3415,3447.600
10 apr 202416,0016,0015,4115,7415,7450.700
09 apr 202416,2416,3116,0316,2616,2619.300
08 apr 202416,1516,3216,0816,1616,1625.900
05 apr 202416,0816,2715,8916,0716,0723.200
04 apr 202416,2216,2215,9716,0216,0236.000
03 apr 202415,7516,0715,6616,0316,0331.200
02 apr 202416,0616,0615,4515,7815,7877.000
01 apr 202416,6216,6215,9216,0716,0746.100
01 apr 20240.125 Dividendo
28 mar 202416,4616,7216,4516,6316,5081.100
27 mar 202416,2116,4015,5016,3616,2457.500
26 mar 202416,7616,9216,1116,1115,9979.700
25 mar 202416,1516,9616,0016,5316,4159.000
22 mar 202416,0916,1415,7716,0115,8925.400
21 mar 202415,6016,1415,5116,0215,9049.400
20 mar 202415,2015,7215,0015,6115,4932.500
19 mar 202415,0815,3015,0115,2915,1824.300
18 mar 202415,3115,3514,9614,9914,8825.000
15 mar 202415,1515,4215,1415,3415,22118.500
14 mar 202415,3015,3815,1415,2715,1639.400
13 mar 202415,1715,3015,1015,3015,1831.300
12 mar 202415,0515,4514,8915,1915,0831.900
11 mar 202415,2615,2615,0115,1515,0425.400
08 mar 202415,1915,3715,1215,2615,1527.900
07 mar 202414,9315,1214,9115,0214,9139.700
06 mar 202414,8714,9314,7114,8614,7528.300
05 mar 202415,1215,1914,7014,7014,5936.600
04 mar 202415,0515,2314,9515,0814,9730.800
01 mar 202415,2115,2114,8114,9514,8454.200
29 feb 202415,1015,3915,0215,2215,1174.300
28 feb 202414,7015,0814,6014,9914,8849.700
27 feb 202414,5714,9814,5214,8214,7135.100
26 feb 202414,3714,5614,2114,5414,4360.800
23 feb 202414,5014,6214,3614,4314,3235.000
22 feb 202414,3614,6214,2914,4714,3643.300
21 feb 202414,4114,5214,2814,4714,3642.200
20 feb 202414,5114,6414,3014,3514,2439.400
16 feb 202414,7015,0014,6714,7214,6136.200
15 feb 202414,6014,8414,4814,7614,6552.300
14 feb 202414,4014,6514,2514,5814,4746.500
13 feb 202414,4814,6014,2814,3114,2073.000
12 feb 202414,5014,9814,5014,8114,7061.800
09 feb 202414,5114,6814,4814,6014,4944.100
08 feb 202414,3214,6314,3214,5714,4632.600
07 feb 202414,5514,5514,2514,3714,2637.100
06 feb 202414,2214,5014,2214,4514,3439.300
05 feb 202414,2814,4214,1314,2714,1665.700
02 feb 202414,5014,6614,4114,4614,3539.700
01 feb 202414,9415,0214,6414,6514,5451.100
31 gen 202414,8215,1014,5714,7514,6463.900
30 gen 202414,8515,0014,8114,8214,7147.500
29 gen 202415,6015,6014,8714,9914,8860.800
26 gen 202415,7915,8915,5115,6915,57111.000
25 gen 202415,2915,7815,2915,6415,5271.600
24 gen 202414,6115,2614,6115,1115,0078.900
23 gen 202414,6214,6514,4314,4814,3742.400
22 gen 202414,2914,6114,2914,5914,4830.200
19 gen 202414,1714,2914,0514,2314,1255.300
18 gen 202414,4514,4513,9614,0513,94377.700
17 gen 202413,9114,4813,9114,4114,3067.900
16 gen 202414,1714,3014,0414,0713,9689.800
12 gen 202414,4114,4714,1514,3314,2297.700
11 gen 202414,1514,3913,9914,2314,1285.800
10 gen 202413,9514,3713,8514,2614,1586.000
09 gen 202414,0914,2113,9414,1013,9943.000
08 gen 202413,8014,1913,6914,1714,0637.900
05 gen 202413,7614,0513,7613,8213,7281.900
04 gen 202414,1914,2313,9614,0513,9449.300
03 gen 202414,7214,7214,0314,1314,0240.300
02 gen 202414,5814,8514,5514,6614,5541.900
02 gen 20240.125 Dividendo
29 dic 202314,9114,9114,6614,7014,4728.600
28 dic 202314,9014,9714,7914,8614,6224.000
27 dic 202314,8914,9914,7014,9114,6731.600
26 dic 202314,7014,9514,5214,8914,6538.700
22 dic 202314,5714,7714,2314,5914,3653.400
21 dic 202314,4214,6114,1014,4614,2348.800
20 dic 202314,6414,9614,2514,3914,16114.700
19 dic 202314,5314,7314,2614,6414,4185.600
18 dic 202315,0815,0814,4114,6614,4395.100
15 dic 202315,3415,3614,7714,9814,74120.500
14 dic 202315,6715,8714,8315,1514,91102.300
13 dic 202315,1415,6014,9715,4615,2180.800
*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...