Italia markets closed

Park-Ohio Holdings Corp. (PKOH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,97-0,23 (-0,85%)
Alla chiusura: 04:00PM EDT
26,97 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202427,3527,3726,8626,9726,9715.300
16 mag 202426,2627,2026,2627,2027,2024.800
15 mag 202426,4226,8025,9626,4226,4230.500
14 mag 202426,8027,0425,9325,9825,9835.600
13 mag 202427,2827,6526,3526,3526,3520.300
10 mag 202426,3827,1325,7627,1127,1123.000
09 mag 202425,9726,2625,9126,1626,1615.700
08 mag 202426,1926,1925,7625,9725,9715.200
07 mag 202425,4126,4725,4125,8525,8516.800
06 mag 202426,4726,8025,4525,6025,6039.900
03 mag 202427,0027,0025,6826,0726,0712.200
02 mag 202426,0926,8926,0826,5326,5322.800
02 mag 20240.125 Dividendo
01 mag 202425,9426,3225,0525,9025,7728.300
30 apr 202424,5626,0324,1025,5325,4137.500
29 apr 202424,3524,7424,1624,5624,4417.700
26 apr 202423,6724,1123,5424,0923,9712.700
25 apr 202423,5123,7523,2623,3923,2828.500
24 apr 202423,9923,9923,4223,9623,8416.800
23 apr 202423,9624,1023,7623,9123,796.400
22 apr 202424,3424,3423,4023,5523,4424.400
19 apr 202423,0023,9123,0023,9023,7815.000
18 apr 202423,6323,6623,0123,0822,9722.600
17 apr 202424,9224,9223,3123,3123,2013.800
16 apr 202424,2924,3323,7624,1424,0212.700
15 apr 202425,2625,2624,3624,3624,2413.500
12 apr 202425,4926,3725,2725,2725,159.800
11 apr 202425,6025,6025,1425,5425,4214.500
10 apr 202425,0025,9525,0025,6025,4826.600
09 apr 202426,1526,2425,2825,5825,4626.000
08 apr 202425,7626,2925,6126,1826,0530.700
05 apr 202426,3126,3125,6625,8525,7310.800
04 apr 202426,1626,6625,3525,9925,8626.700
03 apr 202425,6926,4725,6926,0125,8811.500
02 apr 202426,6826,9425,8425,8625,7421.800
01 apr 202426,9927,0025,9726,4726,3429.000
28 mar 202426,6126,8726,4726,6826,5510.400
27 mar 202426,3226,4925,7826,4726,3412.800
26 mar 202426,5226,5225,3725,8125,6916.100
25 mar 202425,7526,7025,5926,2026,0726.400
22 mar 202427,7527,7525,5425,6625,5429.900
21 mar 202427,0227,8026,4827,6627,5323.800
20 mar 202426,0527,0125,9526,9826,8518.800
19 mar 202425,8226,4325,8026,2326,1022.800
18 mar 202426,0126,5325,8826,0325,9022.000
15 mar 202424,2826,0424,2826,0225,8983.200
14 mar 202424,6725,1624,5324,7024,5814.000
13 mar 202424,2525,1624,2525,0124,8928.800
12 mar 202424,1524,3423,9824,2124,0913.500
11 mar 202423,4124,2223,4124,2224,1049.900
08 mar 202423,8823,9523,1323,7023,5920.200
07 mar 202424,0024,0023,0623,5623,4547.200
06 mar 202426,3526,3523,5024,0723,9547.000
05 mar 202426,6526,7825,8625,8625,7410.500
04 mar 202426,7727,3826,3926,5126,3816.400
01 mar 202427,3827,3826,2526,4926,3615.300
29 feb 202426,8427,3826,7326,8626,7316.000
28 feb 202426,3727,8725,5126,3026,1737.800
27 feb 202425,9726,8325,9726,3626,2328.200
26 feb 202425,0326,0025,0325,8525,7320.600
23 feb 202424,8325,1524,6725,0324,9116.700
22 feb 202424,5124,9624,4124,7224,6017.700
21 feb 202424,1024,5723,9124,5724,4514.100
20 feb 202425,4025,4624,1924,2724,1524.500
16 feb 202425,4525,6825,0425,1325,0118.500
15 feb 202425,0925,5624,5125,5525,4317.700
14 feb 202424,2024,8024,0924,5124,3915.300
13 feb 202423,9024,1223,1823,3623,2548.400
12 feb 202424,0225,0624,0224,5924,4722.200
09 feb 202424,2324,3523,9124,1824,0616.000
08 feb 202423,9224,6023,8324,4024,2819.400
08 feb 20240.125 Dividendo
07 feb 202424,6924,6923,7323,8723,6317.100
06 feb 202423,9024,0323,4824,0123,7718.100
05 feb 202424,8124,8123,8524,0323,7920.400
02 feb 202425,2125,4425,0325,0424,7915.000
01 feb 202424,6525,7524,6525,4825,2217.700
31 gen 202425,5525,6124,7424,7424,4945.200
30 gen 202425,7626,3525,4225,6125,3511.200
29 gen 202425,3225,8225,3225,8025,5410.800
26 gen 202426,4526,4524,7825,5025,2426.400
25 gen 202426,1226,3525,8926,3526,0916.100
24 gen 202425,8725,8925,6025,7525,4918.000
23 gen 202426,3026,6525,6725,6925,4325.800
22 gen 202425,3726,2925,3726,1425,8826.400
19 gen 202425,4325,8325,0325,3725,1230.400
18 gen 202425,2925,5825,0925,1624,9126.200
17 gen 202424,6825,2724,5025,2725,0219.900
16 gen 202425,1925,3224,9225,0324,7824.200
12 gen 202425,5425,5925,1725,4825,2220.400
11 gen 202425,6625,6925,0025,1624,9136.100
10 gen 202425,1125,9525,0625,6625,4023.700
09 gen 202425,0425,7024,6825,2424,9924.600
08 gen 202425,8025,8025,1125,3825,1340.300
05 gen 202425,2625,9025,2625,7825,5253.300
04 gen 202426,3226,9825,3625,4725,2135.900
03 gen 202426,1626,2625,5226,0825,8242.800
02 gen 202427,0827,2024,6826,1025,8449.200
29 dic 202326,8527,2926,6326,9626,6931.300
28 dic 202326,6727,2326,5726,8426,5727.600
*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...