Italia markets closed

Rogers Corporation (ROG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
121,03+11,49 (+10,49%)
Alla chiusura: 04:00PM EDT
121,03 0,00 (0,00%)
Dopo ore: 05:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024120,74126,40117,31121,03121,03580.500
25 apr 2024108,79110,77108,06109,54109,54265.900
24 apr 2024109,66110,42108,39109,07109,07131.700
23 apr 2024108,38110,32108,38109,21109,21214.700
22 apr 2024109,82110,85107,50107,76107,76281.300
19 apr 2024106,02109,61106,02109,16109,16268.700
18 apr 2024105,82108,46105,48106,42106,42167.100
17 apr 2024110,50110,55105,73105,82105,82180.700
16 apr 2024109,85110,58109,17109,74109,7496.200
15 apr 2024110,56112,35109,73110,19110,19115.200
12 apr 2024114,09114,09110,18110,87110,8764.600
11 apr 2024113,90115,27113,38114,83114,8375.200
10 apr 2024115,94116,18112,41113,89113,89110.800
09 apr 2024117,87121,70117,87119,18119,1862.900
08 apr 2024117,04118,02116,00117,67117,6795.600
05 apr 2024116,70118,07115,84116,50116,5085.100
04 apr 2024117,59118,73116,15117,27117,2790.600
03 apr 2024114,84116,93114,70116,45116,4583.600
02 apr 2024117,02117,36115,10115,59115,59132.600
01 apr 2024119,30119,30116,69118,16118,1689.100
28 mar 2024120,96121,14118,02118,69118,69186.100
27 mar 2024118,50121,48118,21120,48120,48109.800
26 mar 2024119,11119,11117,70118,03118,03116.400
25 mar 2024118,71118,71117,32118,05118,05100.600
22 mar 2024118,01119,47117,97118,18118,18119.900
21 mar 2024118,28119,68118,06118,24118,24167.400
20 mar 2024113,77117,53113,70117,33117,33147.500
19 mar 2024114,21115,99114,15114,59114,59337.700
18 mar 2024118,20118,69114,36114,66114,66184.800
15 mar 2024117,41121,69117,41118,21118,21329.900
14 mar 2024117,89119,25116,27117,96117,96219.100
13 mar 2024115,95118,17115,95117,87117,87139.400
12 mar 2024117,14117,75116,05116,71116,71159.100
11 mar 2024116,20119,15115,95117,75117,75183.600
08 mar 2024112,77116,20112,70115,90115,90157.600
07 mar 2024110,82112,21109,91111,76111,76180.700
06 mar 2024111,05111,05109,43110,13110,13105.200
05 mar 2024110,00112,61109,33110,04110,04120.600
04 mar 2024111,82112,22110,53110,71110,71167.200
01 mar 2024111,95113,34111,39111,84111,84125.500
29 feb 2024115,50116,17111,56112,07112,07315.400
28 feb 2024109,76115,40109,58114,39114,39164.000
27 feb 2024111,70112,06109,88110,92110,92216.200
26 feb 2024111,19111,58109,76111,27111,27194.300
23 feb 2024115,51116,05111,03111,72111,72293.400
22 feb 2024110,10114,56107,37114,50114,50668.400
21 feb 2024117,84118,81115,61116,23116,23240.600
20 feb 2024117,03120,01116,39119,18119,18196.200
16 feb 2024119,19120,24118,12118,68118,68205.800
15 feb 2024116,67119,72116,67119,70119,70145.100
14 feb 2024116,07117,40115,24116,14116,14158.800
13 feb 2024118,03119,03114,15115,05115,05294.700
12 feb 2024119,24122,10119,24121,62121,62112.500
09 feb 2024117,57119,85117,12119,26119,2696.800
08 feb 2024116,25117,74115,41117,67117,6794.300
07 feb 2024116,14117,58114,89116,56116,5684.700
06 feb 2024116,25117,71116,17116,38116,3884.200
05 feb 2024115,99116,23114,55116,14116,14101.100
02 feb 2024115,11119,26115,11117,65117,65106.100
01 feb 2024115,80117,46114,59116,70116,7072.300
31 gen 2024118,56118,86115,15115,27115,27114.600
30 gen 2024118,51118,98117,24118,36118,3666.300
29 gen 2024116,73119,06116,15118,76118,76100.600
26 gen 2024116,45117,22115,00116,97116,97120.100
25 gen 2024117,16117,80115,40116,51116,51129.300
24 gen 2024119,37119,37115,03115,62115,62143.300
23 gen 2024119,49119,94117,20118,00118,0080.900
22 gen 2024118,04119,95116,43117,91117,91139.300
19 gen 2024114,45117,05113,01116,67116,67127.200
18 gen 2024114,37115,46113,07113,90113,90125.000
17 gen 2024111,08114,21111,08113,85113,85108.300
16 gen 2024114,93115,31111,89113,07113,0795.200
12 gen 2024118,07119,39115,25115,77115,7799.900
11 gen 2024119,44119,75115,67116,56116,56115.000
10 gen 2024119,46120,04117,99119,74119,74228.800
09 gen 2024120,99121,02119,25120,17120,17102.800
08 gen 2024121,50124,44121,50123,15123,1577.900
05 gen 2024122,44124,43121,66122,13122,13119.000
04 gen 2024127,96127,96122,71123,33123,33123.600
03 gen 2024131,59132,19127,47128,17128,17117.300
02 gen 2024131,43134,47131,38132,66132,6683.600
29 dic 2023133,99134,10131,13132,07132,07121.200
28 dic 2023134,11135,07133,43134,15134,1578.500
27 dic 2023136,01137,12134,24134,64134,6462.700
26 dic 2023137,35137,35135,76136,33136,3368.700
22 dic 2023137,29138,85136,16136,76136,7666.400
21 dic 2023134,69137,02133,78136,68136,68108.200
20 dic 2023135,28136,53133,22133,22133,22143.500
19 dic 2023132,18135,45130,67135,15135,15142.500
18 dic 2023131,91132,25129,29132,18132,18138.500
15 dic 2023133,93133,93129,69130,68130,68515.300
14 dic 2023130,83133,95129,74133,32133,32129.900
13 dic 2023126,41129,21123,69128,83128,83132.700
12 dic 2023130,50130,50124,79125,96125,96172.800
11 dic 2023130,00131,00129,72130,83130,8381.100
08 dic 2023126,86130,15126,07130,07130,0777.300
07 dic 2023127,67128,40126,74127,69127,6981.000
06 dic 2023130,36130,50127,13127,51127,5172.800
05 dic 2023132,86133,12128,84129,31129,3174.000
04 dic 2023130,30132,99130,00132,50132,5090.800
*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...