Italia markets close in 1 hour 7 minutes

Rollins, Inc. (ROL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,32-0,02 (-0,04%)
In data: 10:22AM EDT. Mercato aperto.
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 202449,3449,7349,2549,3249,32165.874
17 lug 202449,1849,6749,0449,3449,341.388.900
16 lug 202448,4749,2948,3549,2649,261.803.000
15 lug 202449,3649,4348,2748,3248,322.157.500
12 lug 202449,3749,5949,0449,4149,412.047.500
11 lug 202449,6749,6749,3549,3749,371.288.700
10 lug 202449,8850,0249,5149,6049,601.270.700
09 lug 202449,9250,0049,6649,7449,741.118.700
08 lug 202450,4950,8349,7949,9249,921.362.900
05 lug 202450,2950,4549,6350,4050,401.474.500
03 lug 202449,4950,3149,3550,2950,291.226.600
02 lug 202448,3649,1948,1849,1549,151.148.800
01 lug 202449,0249,1048,0248,3248,321.301.300
28 giu 202449,4549,5048,6648,7948,793.590.900
27 giu 202449,6149,6549,1949,3549,351.070.100
26 giu 202449,6649,7949,3549,4449,44901.400
25 giu 202449,9350,0049,6249,8649,861.261.300
24 giu 202449,3550,0849,3249,9249,921.959.400
21 giu 202449,3549,6749,1649,3549,352.621.200
20 giu 202449,5850,0949,0949,3549,351.895.600
18 giu 202449,2049,8948,9849,7549,751.415.300
17 giu 202448,4149,5648,1349,2549,251.379.400
14 giu 202447,7148,5947,5248,5048,502.086.900
13 giu 202447,9248,0147,2547,8647,86775.900
12 giu 202447,5848,0347,3747,9247,921.097.800
11 giu 202446,7147,3446,6047,3347,331.083.100
10 giu 202446,4846,8446,2246,7946,79912.200
07 giu 202447,2047,4146,5746,5746,571.131.700
06 giu 202447,4347,5946,8047,4147,411.361.000
05 giu 202447,4347,6747,0647,4547,451.112.800
04 giu 202445,9547,3245,9447,3047,301.501.600
03 giu 202445,6746,2345,4946,0446,041.440.500
31 mag 202445,9846,3745,2545,6945,693.002.800
30 mag 202445,5445,9945,3045,8645,862.774.100
29 mag 202445,8345,9245,0045,3545,351.220.900
28 mag 202446,2446,6545,7046,1646,161.367.700
24 mag 202445,6146,2545,4546,1946,191.216.800
23 mag 202446,1146,1345,2445,3845,381.093.800
22 mag 202446,4746,6346,0546,1146,111.177.000
21 mag 202446,8046,9246,3146,5046,501.107.300
20 mag 202446,2646,8045,8046,7946,791.317.400
17 mag 202446,9747,1946,0946,1346,131.110.200
16 mag 202447,0447,2246,6347,0747,071.443.600
15 mag 202447,0447,4146,9447,1747,171.411.700
14 mag 202446,5147,2746,3646,9246,922.172.400
13 mag 202446,6846,7546,3346,4146,41860.900
10 mag 202447,1847,2046,5446,6346,631.377.600
09 mag 202446,5847,1846,4047,0147,012.841.500
09 mag 20240.15 Dividendo
08 mag 202447,3447,6946,6046,6446,49964.800
07 mag 202447,3347,6246,9847,2047,051.487.100
06 mag 202446,2847,1146,2247,1046,951.629.300
03 mag 202445,0546,2344,8546,1245,971.947.300
02 mag 202444,8144,9644,3744,7444,602.119.100
01 mag 202444,5545,0044,2944,6844,542.473.100
30 apr 202444,4945,3344,2944,5644,421.463.700
29 apr 202445,0045,1344,5844,7744,631.174.400
26 apr 202444,4745,2844,4444,9044,761.688.300
25 apr 202443,6044,7543,1844,2744,132.448.400
24 apr 202442,5942,9542,3442,8742,734.283.500
23 apr 202442,6042,7642,2542,6542,512.519.700
22 apr 202442,7942,8842,2942,4642,323.352.500
19 apr 202442,5842,7342,1942,5142,372.080.600
18 apr 202442,4742,9541,7242,4442,302.055.100
17 apr 202443,4243,5142,8143,0142,871.425.400
16 apr 202443,4443,6943,2743,3143,171.747.900
15 apr 202444,1244,2743,1943,2843,141.704.700
12 apr 202444,4544,6443,9244,3544,211.820.600
11 apr 202445,1345,1344,6344,6444,501.646.200
10 apr 202444,6345,4144,5245,1545,001.420.100
09 apr 202445,2145,4044,7445,0144,871.578.500
08 apr 202445,2645,4844,9545,0744,931.475.300
05 apr 202444,6945,4844,6245,3745,221.465.500
04 apr 202445,6645,6644,5044,5744,431.662.500
03 apr 202445,5045,8645,3945,4745,321.289.000
02 apr 202445,6345,9645,4745,5345,381.663.900
01 apr 202446,2946,3445,6545,7245,571.587.600
28 mar 202446,7846,8546,1346,2746,121.365.300
27 mar 202446,1946,8246,1346,7046,553.864.600
26 mar 202445,8446,0545,6945,8445,691.884.100
25 mar 202446,5046,5045,9045,9045,751.096.800
22 mar 202446,7146,7946,1646,5446,391.149.800
21 mar 202446,8046,9946,4246,5246,372.318.500
20 mar 202447,2247,4546,7746,8346,681.752.400
19 mar 202446,8447,0846,5047,0146,861.887.700
18 mar 202446,4047,0346,3846,6646,511.565.900
15 mar 202445,4946,4045,4946,3546,202.258.900
14 mar 202446,2746,3345,3845,9445,791.820.800
13 mar 202445,8046,3945,6546,2746,121.619.300
12 mar 202445,7346,1345,4645,7945,641.928.300
11 mar 202445,4145,9444,7845,7345,581.902.200
08 mar 202445,1145,4845,0145,4545,301.561.300
07 mar 202445,6045,6044,9745,2445,091.662.600
06 mar 202444,4944,9944,1544,8144,671.656.400
05 mar 202445,1545,1544,1844,2844,141.720.700
04 mar 202444,0145,2444,0145,0844,942.590.100
01 mar 202443,3244,0343,1244,0043,862.008.700
29 feb 202443,6844,1743,4244,0743,932.870.300
28 feb 202443,1143,5142,7843,4743,331.494.100
27 feb 202442,7843,0042,3742,6942,551.701.300
*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...