Italia markets closed

Plexus Corp. (PLXS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
109,52+0,64 (+0,59%)
Alla chiusura: 04:00PM EDT
109,52 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024109,30109,67108,60109,52109,5259.124
16 mag 2024108,58109,57108,35108,88108,8860.600
15 mag 2024109,00109,00107,81108,38108,3863.200
14 mag 2024107,95108,41106,85108,12108,1273.200
13 mag 2024108,50108,50107,12107,21107,2166.800
10 mag 2024107,30108,19107,04107,95107,9576.000
09 mag 2024106,84107,61106,15107,43107,4384.000
08 mag 2024106,00108,39105,92107,04107,0478.800
07 mag 2024105,85107,55105,79106,42106,4285.700
06 mag 2024104,58106,40104,58105,99105,99140.400
03 mag 2024105,17105,17102,34104,07104,0783.700
02 mag 2024102,94104,05100,94103,39103,39148.500
01 mag 2024100,41103,1399,79102,25102,25179.300
30 apr 2024101,70102,92100,53101,01101,01283.900
29 apr 2024100,26102,61100,25102,25102,25160.000
26 apr 2024100,00101,1599,05100,28100,28127.200
25 apr 202495,6299,8494,9499,0999,09172.000
24 apr 202495,7096,8495,0195,6795,67114.700
23 apr 202494,2997,1694,2996,5896,58104.800
22 apr 202493,7994,7393,5894,1994,19100.100
19 apr 202492,7294,1492,7293,2493,2491.800
18 apr 202493,8495,0092,7593,1893,18108.800
17 apr 202495,6395,8993,5693,6893,6874.800
16 apr 202494,2095,6293,5894,9294,9277.400
15 apr 202495,7896,1394,3694,7594,7571.800
12 apr 202496,3596,3594,9295,5995,5972.900
11 apr 202495,7197,9695,5997,1897,1898.400
10 apr 202495,9696,1594,6595,6895,68137.800
09 apr 202496,7198,1896,7198,1398,1393.800
08 apr 202496,3497,2696,2196,2896,2863.600
05 apr 202495,7796,2595,4895,9995,9982.400
04 apr 202497,5497,7595,0995,5995,59122.000
03 apr 202494,9897,3094,7896,6996,69117.800
02 apr 202494,8695,8294,3295,7395,73185.300
01 apr 202494,3895,5594,3395,3995,39101.500
28 mar 202493,5894,9192,9794,8294,82180.700
27 mar 202491,7293,7191,6293,3693,3686.400
26 mar 202492,2992,3090,8790,9490,9482.800
25 mar 202492,4592,6391,2091,5691,5689.100
22 mar 202492,7092,7191,2891,9691,96105.100
21 mar 202492,6093,4392,2192,3792,37113.900
20 mar 202490,5092,3790,2492,0192,01136.300
19 mar 202490,5691,5590,4191,0591,0579.200
18 mar 202492,0992,8890,1890,6290,62124.700
15 mar 202493,8795,3991,7191,7691,76291.100
14 mar 202493,4594,8192,4494,7194,71167.800
13 mar 202493,2394,9393,2393,8793,8795.800
12 mar 202493,3993,4192,2693,1493,14101.900
11 mar 202494,9294,9293,2393,5093,5090.100
08 mar 202496,5596,7795,3395,4295,42112.000
07 mar 202494,3495,5793,9395,4695,46178.700
06 mar 202494,0394,5793,5994,0094,0085.300
05 mar 202493,7994,8592,8893,0693,0699.000
04 mar 202495,2095,2293,9594,2694,2677.500
01 mar 202494,4595,5893,6794,8994,89134.100
29 feb 202494,0494,9093,2894,4094,40272.800
28 feb 202492,8194,0392,6392,8292,82101.200
27 feb 202494,8095,2093,5893,6993,6994.700
26 feb 202494,6495,2094,0594,5194,51104.700
23 feb 202494,4495,6393,5795,2995,29109.400
22 feb 202494,0695,8994,0694,7094,70128.800
21 feb 202493,7394,1092,9094,0794,07113.800
20 feb 202494,4795,4293,4093,5593,55114.800
16 feb 202496,7896,7894,9595,4395,43101.200
15 feb 202495,3798,1295,3796,8796,87128.700
14 feb 202494,1695,3793,0895,1095,10181.200
13 feb 202497,3998,3892,7493,2793,27197.500
12 feb 202497,88100,3497,8899,8999,89132.300
09 feb 202496,6797,7796,0697,5497,54101.700
08 feb 202494,0096,7793,8996,4996,49112.500
07 feb 202494,0094,6592,5494,1594,1595.700
06 feb 202494,1095,7694,1094,3194,3180.500
05 feb 202496,4897,0494,2994,3594,35114.700
02 feb 202496,4798,9396,4797,5297,52129.400
01 feb 202494,3097,6194,3097,4597,45144.600
31 gen 202495,6796,9493,9194,7294,72204.600
30 gen 202492,8896,8392,8896,3896,38199.300
29 gen 202492,5192,9890,5392,8492,84130.000
26 gen 202494,6194,6192,1993,0393,0397.500
25 gen 202496,7997,5193,5794,4694,46200.900
24 gen 2024100,25100,3997,5498,6698,66135.900
23 gen 2024100,79101,1899,4399,5099,5097.100
22 gen 202499,5099,9398,7599,4599,45114.200
19 gen 202497,7098,5396,7098,3598,3576.500
18 gen 202496,5897,6295,2696,8996,8998.000
17 gen 202496,5199,0894,5796,1896,18178.100
16 gen 2024101,94103,61101,33101,52101,5290.500
12 gen 2024105,24105,24102,72102,93102,9365.800
11 gen 2024103,79103,85102,13103,84103,8464.900
10 gen 2024103,92104,13102,44104,03104,03105.600
09 gen 2024103,15104,19101,94103,92103,92105.700
08 gen 2024104,81105,95104,81105,79105,7979.900
05 gen 2024104,06105,70103,86104,65104,6588.700
04 gen 2024106,41106,41104,86104,95104,95106.500
03 gen 2024106,01107,12104,62106,04106,04135.700
02 gen 2024106,36108,36100,37106,35106,3580.000
29 dic 2023109,54109,54107,45108,13108,1379.700
28 dic 2023107,45109,55107,45109,55109,5577.600
27 dic 2023109,92110,00108,01108,20108,20121.400
26 dic 2023109,50109,99108,95109,47109,4748.900
*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...