Italia markets closed

Rollins, Inc. (ROL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,46-0,81 (-2,25%)
Al 01:17PM EDT. Mercato aperto.
Periodo di tempo:
04 ott 2022 - 04 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ott 202335,1935,6634,9335,4635,462.572.518
03 ott 202336,6136,9136,1236,2736,272.643.100
02 ott 202337,2937,4736,2536,6236,623.930.600
29 set 202337,9038,1737,2937,3337,332.537.700
28 set 202337,6937,8537,3037,6537,652.754.100
27 set 202337,2837,6537,0737,4437,442.609.300
26 set 202337,2837,3536,9937,1637,162.458.200
25 set 202337,2437,4636,8337,2637,261.892.500
22 set 202337,9538,5237,4137,4337,439.677.800
21 set 202338,6738,6737,7937,9437,942.452.100
20 set 202338,4838,9738,3638,6838,682.326.900
19 set 202338,2738,3037,8738,2138,212.896.400
18 set 202337,0738,4137,0738,2038,204.693.900
15 set 202337,0837,3336,9037,0337,036.595.500
14 set 202336,7937,4036,6337,0737,073.972.900
13 set 202336,1636,6936,1336,6536,653.928.100
12 set 202336,0336,2235,7736,0336,033.877.300
11 set 202336,5036,8036,0636,1236,126.062.400
08 set 202336,0336,3535,7636,1136,116.326.100
07 set 202334,8936,1034,7135,7235,7222.378.800
06 set 202338,0238,3837,8938,0838,081.643.000
05 set 202339,2239,2337,9537,9737,972.129.000
01 set 202339,8439,9039,1739,3739,37999.100
31 ago 202340,0940,2639,5539,5739,572.336.000
30 ago 202339,9640,3939,6040,0540,051.188.300
29 ago 202339,7839,8539,5039,7839,78848.200
28 ago 202339,3639,8839,3239,7839,78827.200
25 ago 202339,1839,4939,1039,3739,371.186.300
24 ago 202339,5139,6739,0239,0439,041.072.800
23 ago 202339,4839,6439,2539,6139,611.458.600
22 ago 202339,8539,9739,3039,3439,341.519.400
21 ago 202340,1140,2639,6039,8639,861.031.600
18 ago 202340,2940,6140,1540,3140,311.091.700
17 ago 202341,3441,4040,3240,3340,331.146.500
16 ago 202341,0241,5540,9841,3841,381.632.400
15 ago 202341,1841,3640,9140,9340,931.418.900
14 ago 202341,0941,4140,9041,3741,371.019.800
11 ago 202340,6541,0540,5541,0341,031.064.200
10 ago 202340,7341,0640,4840,7740,77914.800
09 ago 202340,3740,9440,3740,7640,761.034.100
09 ago 20230.13 Dividendo
08 ago 202340,4440,5440,0240,4540,321.222.400
07 ago 202340,3240,4940,0140,4240,29848.200
04 ago 202340,9040,9040,2140,2840,151.044.300
03 ago 202341,1041,1940,5340,6940,561.388.300
02 ago 202340,6341,4940,4041,3041,171.892.700
01 ago 202340,7941,0440,4640,6340,501.316.100
31 lug 202340,7940,9640,1340,8340,701.948.200
28 lug 202341,1441,2440,3040,6340,502.456.300
27 lug 202344,1144,2740,7740,8240,694.083.600
26 lug 202344,6044,8744,4344,8044,661.878.400
25 lug 202344,5445,0444,5244,8344,691.062.900
24 lug 202344,6244,8544,4944,7544,611.338.400
21 lug 202344,4944,7944,3744,5244,381.564.900
20 lug 202344,3544,3843,7544,3744,231.151.200
19 lug 202344,4644,7044,0344,3644,221.142.500
18 lug 202344,5044,6644,2044,4844,341.471.500
17 lug 202344,4344,8344,3444,5944,45968.600
14 lug 202344,0644,5743,8944,5444,401.108.400
13 lug 202343,9544,1643,6644,0343,891.160.000
12 lug 202343,9044,1543,4643,9243,781.486.500
11 lug 202343,2343,7542,9643,7043,561.394.200
10 lug 202343,2343,6343,1843,2843,141.323.000
07 lug 202343,2143,4742,9243,1643,021.691.400
06 lug 202342,8943,7442,8543,4843,341.871.900
05 lug 202342,7143,0742,4043,0242,881.558.000
03 lug 202342,5542,7442,0142,3242,18835.500
30 giu 202342,6242,9542,5042,8342,691.397.500
29 giu 202342,3442,5942,1342,5042,36868.400
28 giu 202342,3842,5142,1642,3742,231.035.800
27 giu 202341,8142,3241,7442,2942,151.143.700
26 giu 202341,5141,8541,3141,6741,541.090.000
23 giu 202341,6041,9241,3841,3941,261.894.000
22 giu 202341,2541,6941,0741,6041,47816.300
21 giu 202340,9341,2940,4041,2241,091.066.600
20 giu 202341,0041,1540,7040,9140,781.515.300
16 giu 202341,6541,8940,9441,0940,962.401.200
15 giu 202340,9941,7640,6941,6441,511.594.200
14 giu 202340,7140,9540,5640,8940,761.347.700
13 giu 202340,9641,0240,7740,8940,761.062.200
12 giu 202340,9041,0040,2940,9640,831.138.300
09 giu 202341,0441,1540,6740,8040,671.403.700
08 giu 202341,0641,5240,9941,1140,981.945.700
07 giu 202341,2341,5141,0741,1541,021.565.200
06 giu 202341,1541,4240,9641,3941,261.593.600
05 giu 202340,7241,1940,7141,1741,041.433.000
02 giu 202340,2240,7440,1640,6340,501.342.800
01 giu 202339,8640,2839,4840,2240,091.882.000
31 mag 202339,5139,7238,9139,3239,197.846.200
30 mag 202339,3239,5839,2039,4239,291.389.300
26 mag 202339,4339,6739,2439,3339,201.210.000
25 mag 202339,7539,7839,3939,4439,311.297.400
24 mag 202340,0240,1439,7139,9039,771.560.200
23 mag 202340,4740,5039,6439,8439,711.722.400
22 mag 202340,9541,1740,5340,6940,561.331.700
19 mag 202341,2741,4141,0341,0540,921.253.800
18 mag 202341,6041,6540,8341,1641,031.566.800
17 mag 202342,1342,2941,3641,6641,531.392.200
16 mag 202342,1842,2241,7141,9841,851.343.900
15 mag 202342,4842,5741,9042,3342,191.573.600
*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...