Italia markets closed

RPM International Inc. (RPM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
111,29-0,99 (-0,88%)
Alla chiusura: 04:00PM EDT
111,29 0,00 (0,00%)
Dopo ore: 05:30PM EDT
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024111,09111,70110,44111,29111,29385.553
13 giu 2024111,81112,58111,01112,28112,28335.800
12 giu 2024112,20113,31111,68112,21112,21458.100
11 giu 2024109,35110,51108,51110,28110,28456.800
10 giu 2024107,39110,39107,34109,64109,64731.600
07 giu 2024109,27109,85107,34108,14108,14757.400
06 giu 2024110,64110,89109,58110,19110,19389.300
05 giu 2024110,54111,25109,72110,60110,60411.600
04 giu 2024109,96110,93109,92110,43110,43556.600
03 giu 2024111,92111,98109,08110,22110,22405.600
31 mag 2024110,08112,22109,41112,10112,10826.100
30 mag 2024109,37110,06109,10109,97109,97412.100
29 mag 2024109,14109,70108,79109,10109,10498.500
28 mag 2024112,84112,84109,82109,93109,93576.300
24 mag 2024112,43113,40111,70113,02113,02687.200
23 mag 2024112,74112,74111,65111,96111,96577.800
22 mag 2024112,34112,79111,72112,38112,38362.500
21 mag 2024112,74112,85112,13112,74112,74332.100
20 mag 2024113,51114,16112,54113,20113,20356.800
17 mag 2024112,92113,77112,20113,51113,51587.300
16 mag 2024113,36113,50112,49113,07113,07727.900
15 mag 2024114,44114,97113,11113,37113,37434.900
14 mag 2024114,09114,09113,00113,65113,65489.400
13 mag 2024113,01118,95113,01113,83113,83865.800
10 mag 2024112,83113,28112,30112,84112,84385.300
09 mag 2024113,03113,18112,19112,65112,65496.100
08 mag 2024112,05112,97111,71112,66112,66456.500
07 mag 2024111,71112,96111,51112,30112,30778.300
06 mag 2024110,13111,22109,24111,20111,20566.200
03 mag 2024109,77110,28108,65109,22109,22383.300
02 mag 2024107,81108,89107,05108,33108,33595.900
01 mag 2024107,60109,57106,42107,43107,43894.600
30 apr 2024108,31108,47106,85106,91106,91558.100
29 apr 2024107,84108,64107,68108,58108,58364.400
26 apr 2024107,71108,85107,37107,38107,38406.600
25 apr 2024107,42107,42106,38106,89106,89472.500
24 apr 2024107,54108,76107,03107,93107,93671.400
23 apr 2024107,02108,33106,78107,87107,87345.100
22 apr 2024107,04108,51106,53107,88107,88521.100
19 apr 2024107,57108,04105,95106,57106,57644.800
18 apr 2024107,93108,42106,97107,38107,38537.300
18 apr 20240.46 Dividendo
17 apr 2024108,45108,75106,79107,36106,90567.100
16 apr 2024108,13108,53107,30107,89107,43424.600
15 apr 2024109,41109,96107,78108,40107,94505.200
12 apr 2024108,78109,03107,84108,45107,99480.300
11 apr 2024110,94111,31109,80109,82109,35658.800
10 apr 2024110,81112,19110,54110,64110,17548.500
09 apr 2024113,55114,08111,64113,07112,59526.300
08 apr 2024113,03113,89112,93113,10112,62728.300
05 apr 2024112,06113,70112,06112,91112,43771.500
04 apr 2024115,57116,81110,77111,69111,211.605.500
03 apr 2024116,67118,67116,67118,52118,011.020.600
02 apr 2024117,58117,91116,31116,85116,35730.400
01 apr 2024118,93118,93117,20118,29117,78519.600
28 mar 2024120,12120,74118,80118,95118,44636.600
27 mar 2024118,48120,20118,48120,18119,67367.600
26 mar 2024118,11118,52117,47117,67117,17414.900
25 mar 2024118,58118,72117,64117,91117,40343.200
22 mar 2024119,21119,42118,43118,69118,18355.000
21 mar 2024118,32119,27117,77119,21118,70390.600
20 mar 2024116,77118,14116,31117,76117,26408.000
19 mar 2024115,72116,55115,29116,46115,96442.900
18 mar 2024116,32116,97115,30115,56115,06488.800
15 mar 2024114,89116,67114,72115,69115,191.167.200
14 mar 2024117,41117,98115,41115,80115,30722.200
13 mar 2024118,09119,16117,52117,89117,38514.900
12 mar 2024117,50118,61117,03118,26117,75467.500
11 mar 2024117,35117,60116,09117,57117,07413.800
08 mar 2024118,98119,12117,25117,36116,86330.100
07 mar 2024117,76119,39117,66118,58118,07435.600
06 mar 2024116,81117,18115,81116,91116,41652.300
05 mar 2024116,07117,11115,14116,05115,55419.700
04 mar 2024115,43117,61115,15116,47115,97648.600
01 mar 2024114,70115,63114,15114,77114,28465.800
29 feb 2024114,49115,59113,77115,35114,86984.800
28 feb 2024112,37114,32112,12114,20113,71446.800
27 feb 2024112,43112,85111,70112,77112,29409.900
26 feb 2024112,65113,00111,63112,09111,61387.700
23 feb 2024112,86113,13112,57112,72112,24445.300
22 feb 2024110,35112,55110,35112,34111,86592.000
21 feb 2024109,03110,49108,33110,49110,02540.300
20 feb 2024108,11108,98107,95108,84108,37351.300
16 feb 2024108,62109,72108,40108,44107,98451.900
15 feb 2024108,79109,81108,79109,12108,65471.200
14 feb 2024109,27109,36107,85108,14107,68477.800
13 feb 2024107,76109,19107,38108,55108,08823.600
12 feb 2024108,17109,99108,11109,53109,06636.100
09 feb 2024106,86108,08106,50107,81107,35572.600
08 feb 2024105,84106,50104,42106,49106,03546.200
07 feb 2024105,43106,27104,90105,98105,53417.600
06 feb 2024104,63105,29104,37104,87104,421.114.000
05 feb 2024105,33105,40103,63104,33103,88579.000
02 feb 2024107,06107,12106,06106,45105,99694.400
01 feb 2024107,19108,03106,43107,87107,41771.200
31 gen 2024107,95108,29106,31106,66106,201.644.300
30 gen 2024107,96108,40107,69107,92107,46425.800
29 gen 2024107,28108,24106,93108,22107,76427.500
26 gen 2024108,09108,84107,09107,41106,95542.700
25 gen 2024107,00107,75106,49107,52107,06653.900
*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...