Italia markets close in 39 minutes

Radian Group Inc. (RDN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,15-0,48 (-1,57%)
In data: 10:49AM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202430,3830,4830,0430,1530,1555.651
24 apr 202430,4430,6930,2430,6330,63663.100
23 apr 202429,9330,6629,8830,6030,60566.200
22 apr 202429,8030,1429,5529,9229,92722.300
19 apr 202429,2829,7329,2829,6629,66909.800
18 apr 202429,4029,6829,1729,2929,291.209.300
17 apr 202429,7729,9829,2429,3329,33846.400
16 apr 202429,5229,7229,2029,4829,48774.500
15 apr 202430,4330,5229,6029,8029,80902.000
12 apr 202430,1630,3129,8230,2530,25828.000
11 apr 202430,0930,6729,8430,4530,45871.300
10 apr 202431,0531,0729,8030,0030,001.082.400
09 apr 202431,9032,0531,1931,3531,351.127.100
08 apr 202431,5432,0131,5431,8331,831.026.400
05 apr 202431,3931,7831,2831,3731,371.040.400
04 apr 202432,1232,5030,9631,1331,131.727.900
03 apr 202432,6433,0632,6432,7432,74962.200
02 apr 202432,5933,0932,5332,8132,811.235.300
01 apr 202433,4133,4132,7432,8332,83778.900
28 mar 202433,2933,6933,2933,4733,47792.900
27 mar 202432,7233,2932,6633,2433,24878.500
26 mar 202432,6832,9132,4432,4432,44771.100
25 mar 202432,6432,9632,6332,7032,70733.800
22 mar 202433,0233,1632,7132,7232,72636.700
21 mar 202432,8933,1732,6133,0633,061.518.000
20 mar 202431,4433,0331,3532,8132,811.886.800
19 mar 202430,9231,4330,8031,3731,37761.100
18 mar 202431,1931,4630,7330,8830,881.104.800
15 mar 202431,4831,8431,1131,3531,3511.945.700
14 mar 202431,5031,8631,2931,6131,611.500.800
13 mar 202431,6032,1131,5331,6831,681.625.900
12 mar 202431,2731,7431,1931,6131,612.377.500
11 mar 202430,0531,6129,9531,4431,444.045.000
08 mar 202429,7529,9429,5029,5129,511.107.400
07 mar 202429,9730,4129,6029,6229,62864.800
06 mar 202429,5230,3229,4529,8429,841.149.000
05 mar 202429,0729,5129,0729,3929,391.354.700
04 mar 202429,0429,5428,9829,1229,121.250.100
01 mar 202429,1429,2728,7028,8228,821.050.500
29 feb 202429,1729,2328,7029,1429,143.028.400
28 feb 202427,9029,5927,8628,9928,992.700.400
27 feb 202427,6328,0027,5527,9727,97935.300
26 feb 202427,3527,6327,2127,5927,591.195.000
23 feb 202427,3527,7127,2027,4527,451.059.300
23 feb 20240.245 Dividendo
22 feb 202427,4627,6527,2227,4627,221.138.600
21 feb 202427,5927,7927,4127,5727,32938.800
20 feb 202427,4827,7227,3927,4927,241.252.800
16 feb 202428,0728,2527,6927,7627,512.059.200
15 feb 202428,3828,4327,9128,1627,912.402.600
14 feb 202428,1928,2627,9128,1827,931.088.600
13 feb 202427,5028,1327,3527,9527,701.500.400
12 feb 202427,5928,2227,5927,9827,731.425.900
09 feb 202427,3927,5626,9627,5027,251.799.600
08 feb 202427,8027,8326,1127,2927,051.970.700
07 feb 202428,6028,6028,1728,3428,09982.600
06 feb 202428,2928,7128,2928,5928,33677.100
05 feb 202428,8628,8628,2028,3628,11784.400
02 feb 202429,1029,3129,0329,1128,85821.000
01 feb 202429,0029,3628,5829,3429,08996.100
31 gen 202429,5429,5928,9428,9828,72894.400
30 gen 202429,2529,7029,2529,6329,37706.800
29 gen 202429,2029,5029,0929,3829,12685.400
26 gen 202429,2129,3829,1129,2629,00658.900
25 gen 202429,5029,5728,9329,1028,84947.800
24 gen 202429,3629,4229,1529,1828,92745.100
23 gen 202429,4729,5729,0929,1028,84634.600
22 gen 202429,3429,5129,1329,3229,06870.500
19 gen 202428,6229,1628,4229,1128,85701.900
18 gen 202428,6028,6228,1328,5628,31689.100
17 gen 202428,0828,4428,0328,4128,16639.900
16 gen 202428,5628,7428,2828,4728,22651.900
12 gen 202428,7728,9328,5028,8728,61757.500
11 gen 202428,8028,9028,0528,5828,331.629.300
10 gen 202428,5928,9628,5828,8028,541.656.400
09 gen 202428,9628,9728,4928,5128,261.046.000
08 gen 202428,9029,2428,8429,2428,98827.200
05 gen 202428,5629,1028,5128,8528,59942.600
04 gen 202428,4128,7228,3828,7028,441.160.200
03 gen 202428,4028,8228,2828,3628,111.341.000
02 gen 202428,3328,8728,2128,7128,451.145.200
29 dic 202328,9328,9728,5428,5528,30705.300
28 dic 202328,8728,9828,7228,9428,68764.900
27 dic 202328,9329,0128,7728,9328,67634.300
26 dic 202328,7429,0028,5728,8528,59657.900
22 dic 202328,6728,8928,5428,7028,441.110.900
21 dic 202328,2728,4928,1128,4828,23937.600
20 dic 202328,3329,0028,1628,1827,931.428.000
19 dic 202327,9328,4927,8528,3028,051.614.300
18 dic 202328,0728,1527,7627,8727,621.235.100
15 dic 202328,3928,5927,6228,0527,805.740.900
14 dic 202327,6928,1427,5428,0527,802.643.100
13 dic 202326,6427,4326,5527,3827,143.599.600
12 dic 202325,9226,3925,7826,1925,961.404.000
11 dic 202325,8026,0825,7325,9825,751.282.300
08 dic 202325,3425,8725,3425,8325,601.086.500
07 dic 202325,1725,4424,9225,4325,201.282.200
06 dic 202325,4725,8925,0825,1324,911.404.000
05 dic 202326,1026,1025,5325,5725,341.024.700
04 dic 202325,7426,2125,7426,1425,911.348.500
*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...