Italia markets closed

Ryan Specialty Holdings, Inc. (RYAN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,91-0,54 (-0,92%)
Alla chiusura: 04:00PM EDT
57,80 -0,11 (-0,19%)
Dopo ore: 05:50PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202458,0159,2257,8957,9157,911.947.648
27 giu 202457,7258,8557,3658,4558,4514.947.400
26 giu 202458,8358,8556,8857,5957,592.372.600
25 giu 202460,9661,2958,9859,0059,002.165.600
24 giu 202459,8061,0959,4960,6860,682.042.400
21 giu 202458,8959,8358,2159,6059,603.074.500
20 giu 202454,0155,6553,9255,3655,361.005.100
18 giu 202453,3454,0953,1253,9153,91560.700
17 giu 202452,3753,4452,3753,3353,33757.300
14 giu 202452,6553,0352,3452,4452,44480.800
13 giu 202453,5053,6952,8352,8452,84546.700
12 giu 202453,4853,6952,9553,5053,50956.600
11 giu 202453,7354,1153,2553,4053,40481.600
10 giu 202453,6353,8752,7553,6853,68647.000
07 giu 202454,3654,7753,8353,8553,85445.400
06 giu 202456,6356,7154,2754,6054,60668.300
05 giu 202456,6456,9456,1656,7356,73969.500
04 giu 202456,8957,0956,0556,5056,50531.500
03 giu 202455,6756,8455,4556,7656,76754.000
31 mag 202455,6955,8955,1355,5355,53829.700
30 mag 202454,3155,4254,3155,2155,21502.400
29 mag 202454,0754,3853,9354,1354,13512.900
28 mag 202454,8355,1154,1354,2454,24400.000
24 mag 202454,5955,2654,4354,9654,96277.100
23 mag 202455,4755,6554,6254,6854,68565.400
22 mag 202454,5256,0054,4555,5055,50740.400
21 mag 202454,3354,4253,7554,0054,00296.600
20 mag 202454,1954,5853,9254,3054,30438.500
17 mag 202454,4154,4153,9954,1954,19497.100
16 mag 202453,9554,3353,7754,1654,16517.700
15 mag 202453,9054,2853,4753,7053,70349.600
14 mag 202453,1453,6652,9253,6653,66492.600
13 mag 202453,7154,1053,0053,1253,12477.800
13 mag 20240.11 Dividendo
10 mag 202453,4953,9653,2253,7153,60747.600
09 mag 202452,0253,4152,0253,3353,22526.200
08 mag 202452,4453,2452,1352,2152,10498.500
07 mag 202451,8552,6251,6952,1852,07630.900
06 mag 202451,0251,5350,1551,4951,38783.000
03 mag 202450,0051,6948,8551,5051,392.143.200
02 mag 202452,4153,0852,1352,9552,841.339.200
01 mag 202449,3652,7949,3252,4252,311.558.700
30 apr 202449,1749,6248,9049,3449,241.115.000
29 apr 202449,1349,3248,6749,0748,97812.700
26 apr 202449,4749,5148,4848,9448,84998.000
25 apr 202450,5150,6049,8149,8249,72426.800
24 apr 202451,1751,3350,7650,7850,68502.800
23 apr 202451,5951,9251,0251,0750,97501.500
22 apr 202451,4951,8751,2051,5251,41539.800
19 apr 202450,5151,4050,4151,2251,12561.900
18 apr 202450,6951,1650,2350,2950,19695.100
17 apr 202449,9550,8149,8050,3350,23674.400
16 apr 202449,5650,0349,4549,7349,631.020.000
15 apr 202450,5250,5449,5149,5249,42608.000
12 apr 202450,2150,5649,9249,9549,85594.200
11 apr 202451,0751,2250,3350,3850,28654.600
10 apr 202452,1152,1151,2951,3751,26744.100
09 apr 202452,5553,2152,1352,2552,14786.300
08 apr 202452,3052,5952,1652,4752,36998.500
05 apr 202451,9052,6351,8952,2252,11951.500
04 apr 202452,6252,7151,7551,8251,71885.400
03 apr 202452,3052,7051,9352,2352,121.611.700
02 apr 202454,5554,6552,3752,3852,271.455.800
01 apr 202455,4255,5853,7554,2254,111.640.700
28 mar 202455,8656,1055,4055,5055,39901.500
27 mar 202455,6155,7354,8655,7255,61742.800
26 mar 202456,0056,2455,3055,3055,19647.000
25 mar 202455,8356,3255,7955,9755,86646.900
22 mar 202455,7956,2155,5655,7755,66650.500
21 mar 202455,8856,5155,5055,5555,44630.200
20 mar 202455,7456,3055,2855,9955,88848.200
19 mar 202455,4355,7454,6455,6855,571.116.000
18 mar 202455,5155,6754,9555,3355,22897.500
15 mar 202454,9756,0054,7655,5055,391.464.300
14 mar 202454,7355,1954,2955,1755,061.412.000
13 mar 202454,3854,8554,0854,8354,72763.600
12 mar 202453,5054,4753,2754,2154,101.018.500
12 mar 20240.34 Dividendo
11 mar 202454,2654,4753,3953,9653,51582.700
08 mar 202454,2254,6053,8154,3253,87526.000
07 mar 202454,3554,7154,0454,2753,82524.300
06 mar 202453,7654,4153,6354,1653,71520.400
05 mar 202453,1353,9852,4653,5553,10901.700
04 mar 202453,4453,9253,0053,0952,65941.600
01 mar 202452,4853,7952,4253,6153,16951.800
29 feb 202450,7852,4350,4252,3851,941.607.800
28 feb 202450,0051,2748,2050,7650,341.993.900
27 feb 202447,0547,2646,7147,2446,85769.300
26 feb 202446,9947,3646,5747,0846,69582.700
23 feb 202446,8247,2646,7747,0446,65726.300
22 feb 202445,8846,7045,7246,6846,29808.800
21 feb 202446,5146,5545,5545,7645,38769.300
20 feb 202445,7246,3945,5546,3145,92542.700
16 feb 202445,5246,2645,4045,9445,56735.900
15 feb 202445,0845,4844,8445,4745,09632.900
14 feb 202443,7144,9343,7144,9244,55774.300
13 feb 202443,7443,8443,2643,6643,30420.400
12 feb 202444,0444,2743,5243,5343,17423.100
09 feb 202443,3844,2343,2544,2343,86404.600
08 feb 202442,9543,5842,6843,4343,07575.900
*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...