Italia markets closed

PriceSmart, Inc. (PSMT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
84,93-0,47 (-0,55%)
In data: 01:12PM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202485,1785,3984,6384,9384,9333.290
09 mag 202485,7786,1984,7685,4085,40103.600
08 mag 202484,2585,8784,0385,7685,76166.700
07 mag 202483,2585,0583,2584,7284,72109.900
06 mag 202482,5683,5482,5683,1483,1489.200
03 mag 202482,5782,8181,6182,4682,4694.300
02 mag 202481,9782,4881,6082,0282,02106.300
01 mag 202480,2783,2280,2781,5581,55145.500
30 apr 202481,3781,6480,3680,5980,59220.100
29 apr 202481,5182,8681,4981,9781,97137.100
26 apr 202480,2181,5480,2181,4981,49182.100
25 apr 202480,3780,6379,9480,1780,17152.400
24 apr 202481,0181,7980,7180,9180,91176.000
23 apr 202481,2282,4981,2281,5881,58174.400
22 apr 202482,6483,0180,8680,9180,91242.400
19 apr 202480,1282,9480,1282,8582,85281.800
18 apr 202478,9080,8078,6580,4280,42215.200
18 apr 20241 Dividendo
17 apr 202479,0180,7279,0179,3978,39185.100
16 apr 202479,2379,7077,8678,2077,21181.300
15 apr 202480,1080,5879,3979,7178,71178.300
12 apr 202479,6680,0978,6979,4578,45184.800
11 apr 202480,4880,5579,2280,0779,06329.800
10 apr 202485,3786,9078,2480,5379,52488.500
09 apr 202484,0084,0082,4383,0982,04250.900
08 apr 202483,1283,8382,9383,5382,48172.700
05 apr 202482,2183,1681,9982,9481,90121.100
04 apr 202481,7582,6980,9082,3681,32167.700
03 apr 202481,6782,3780,9981,3480,32124.600
02 apr 202482,8282,9480,9981,8080,77176.600
01 apr 202484,3384,3383,2783,6782,62151.200
28 mar 202483,5984,3183,4784,0082,94137.100
27 mar 202482,4383,5882,4383,2982,24128.400
26 mar 202482,0982,6481,4381,7680,73162.800
25 mar 202481,7582,4181,2281,7880,7592.400
22 mar 202483,0283,0281,3081,4580,4262.500
21 mar 202481,6283,3381,6282,7481,70120.900
20 mar 202480,4381,8680,2681,5080,4780.600
19 mar 202480,2281,0380,2080,6979,67101.600
18 mar 202480,6781,2480,2180,2279,21104.700
15 mar 202480,8681,7280,2380,6779,65286.200
14 mar 202482,4582,4580,5781,2480,22107.700
13 mar 202482,5083,0781,9882,4581,4185.100
12 mar 202483,1483,7182,3982,8581,8158.400
11 mar 202482,7783,5282,1283,2682,21107.800
08 mar 202484,4284,4282,6882,9081,8685.900
07 mar 202483,6384,7183,2283,9882,92149.700
06 mar 202483,4984,0382,8783,1082,0589.600
05 mar 202483,7684,5582,5782,7881,7485.500
04 mar 202483,5184,6483,5184,1083,0496.500
01 mar 202484,2284,3583,5583,7382,6874.800
29 feb 202484,7084,9383,7484,1483,08189.400
28 feb 202483,6184,9183,3283,7982,73129.300
27 feb 202483,2883,9683,1683,8082,74128.500
26 feb 202482,1582,8982,1582,7481,7079.300
23 feb 202481,9783,5781,8482,5581,5190.600
22 feb 202480,7782,1980,6282,0681,03196.500
21 feb 202480,2081,2079,9781,1480,12100.000
20 feb 202479,8680,9779,7880,0879,07181.000
16 feb 202480,9281,1680,1980,2479,23105.200
15 feb 202480,2681,7080,2081,2980,27107.300
14 feb 202479,1180,6078,2780,0679,05233.400
14 feb 20240.58 Dividendo
13 feb 202479,0479,6777,8779,0177,44343.900
12 feb 202478,7481,2578,7480,7179,11168.500
09 feb 202478,2679,0877,8578,8677,30159.800
08 feb 202477,5678,4677,5678,3076,75151.300
07 feb 202476,6077,7876,4177,4275,88275.000
06 feb 202474,9676,8774,7476,7975,2794.600
05 feb 202476,0576,3874,9575,1273,63173.100
02 feb 202477,6277,7976,1476,8775,34168.600
01 feb 202476,3677,0676,0177,0475,51117.700
31 gen 202477,9878,4475,7376,0274,51139.300
30 gen 202477,5278,1877,1277,9576,4089.400
29 gen 202475,7778,1575,7777,8876,33208.100
26 gen 202476,3176,5675,4775,8474,3395.500
25 gen 202475,9876,4575,3276,2774,76214.900
24 gen 202477,2577,2574,8875,2673,7791.100
23 gen 202478,0378,4676,2676,4474,92101.400
22 gen 202477,5679,1777,1677,6176,0798.700
19 gen 202477,1177,4575,9377,1475,61111.900
18 gen 202476,2876,7476,0876,5575,03101.900
17 gen 202476,1577,0775,4976,0874,57121.400
16 gen 202476,7177,8376,4276,8675,33200.800
12 gen 202476,3277,0075,4177,0075,47183.400
11 gen 202476,4677,4774,7875,3973,89237.200
10 gen 202482,0083,7175,7976,5275,00433.700
09 gen 202473,1273,3872,3072,9471,49189.100
08 gen 202472,9773,4672,3873,2271,77112.000
05 gen 202472,6673,5472,1572,8571,40147.200
04 gen 202473,9273,9272,4373,1171,66186.800
03 gen 202475,1575,5473,8073,8772,40191.900
02 gen 202475,2175,9574,8475,3573,85134.100
29 dic 202376,4376,4975,4575,7874,28103.900
28 dic 202376,1776,3375,7476,3374,8277.400
27 dic 202376,8276,9176,1176,3074,7980.500
26 dic 202376,1176,8275,8676,5275,0064.400
22 dic 202375,0076,1075,0075,7274,2291.300
21 dic 202374,5175,0774,0675,0673,57134.200
20 dic 202374,2875,2973,8073,8872,41196.600
*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...