Italia markets open in 5 hours 1 minute

Safehold Inc. (SAFE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,28-0,52 (-2,63%)
Alla chiusura: 04:00PM EDT
19,28 0,00 (0,00%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202419,6119,9019,2519,2819,28258.900
07 mag 202420,0320,4619,3619,8019,80298.600
06 mag 202419,3019,3018,9419,0919,09144.700
03 mag 202419,2619,5718,8719,0919,09347.100
02 mag 202418,7918,8918,5118,6618,66281.900
01 mag 202418,2419,0318,2218,4318,43174.900
30 apr 202418,5018,6418,2218,2418,24199.100
29 apr 202418,3418,7518,2718,7418,74244.400
26 apr 202418,4218,6818,1818,2118,21232.600
25 apr 202418,7418,7418,3318,3918,39235.200
24 apr 202418,9219,0318,7719,0219,02208.300
23 apr 202419,1419,4719,1019,1319,13159.800
22 apr 202419,1619,2418,8219,1419,14379.700
19 apr 202418,4719,1018,4718,9618,96467.400
18 apr 202418,3318,7018,1718,5418,54437.800
17 apr 202418,2118,5718,1218,2618,26469.700
16 apr 202418,3518,3517,9118,0918,09417.500
15 apr 202419,1619,2718,2918,5018,50415.900
12 apr 202419,2019,3018,8819,0819,08456.300
11 apr 202419,5519,6019,0719,3119,31621.900
10 apr 202420,0020,1819,3719,5219,52511.700
09 apr 202420,0221,0520,0221,0521,05295.800
08 apr 202420,1520,2619,8619,9919,99162.900
05 apr 202419,6619,9719,4119,9319,93457.800
04 apr 202420,2720,5019,5419,6419,64185.000
03 apr 202419,3619,9719,2619,9219,92374.100
02 apr 202419,7919,7919,1419,4719,47538.700
01 apr 202420,6220,6219,9420,1020,10271.300
28 mar 202420,3520,7820,3320,6020,60372.400
27 mar 202419,9920,2319,9320,1820,18326.100
27 mar 20240.177 Dividendo
26 mar 202420,6120,6119,8219,8519,67281.000
25 mar 202420,6120,9020,3120,3220,14244.400
22 mar 202421,1621,1620,4720,6320,45267.300
21 mar 202420,9321,8320,9221,0920,90497.100
20 mar 202419,7820,9519,7820,8020,61544.900
19 mar 202419,7720,1719,5419,9619,78639.600
18 mar 202419,6420,0319,5019,7619,58420.200
15 mar 202419,5920,0619,4919,6819,50785.800
14 mar 202420,1820,1919,6219,8619,68262.000
13 mar 202420,3920,5220,1920,2620,08175.100
12 mar 202420,6820,6820,1920,4320,25179.100
11 mar 202421,1321,2720,7720,8320,64141.800
08 mar 202420,7521,4120,5021,1820,99468.800
07 mar 202420,3720,5520,0420,3520,17291.300
06 mar 202420,4920,6820,2420,4720,29152.800
05 mar 202420,4021,0520,2520,3020,12408.400
04 mar 202420,8020,9020,1820,6020,42266.400
01 mar 202420,1620,8719,8620,8420,65422.200
29 feb 202419,9820,5319,9220,1219,94393.800
28 feb 202419,5020,0419,5019,5419,37382.700
27 feb 202420,0020,1019,6219,7719,59338.100
26 feb 202420,0520,1819,5219,6619,48331.800
23 feb 202420,1720,5020,0020,2420,06139.800
22 feb 202420,6120,8220,2420,2820,10247.000
21 feb 202420,8121,1120,7320,7420,56324.100
20 feb 202420,9021,2520,8120,9620,77228.700
16 feb 202421,0121,4720,7421,2421,05286.000
15 feb 202420,5521,6720,5521,5121,32832.900
14 feb 202419,9020,4519,4820,1619,98554.900
13 feb 202419,9720,2019,1719,6119,44490.800
12 feb 202420,7521,2520,6520,8320,64282.000
09 feb 202420,7120,7320,3520,5820,40302.000
08 feb 202420,2120,8020,0920,6020,42207.300
07 feb 202420,5320,5320,0920,2220,04383.300
06 feb 202420,4320,7220,3220,4620,28355.400
05 feb 202420,2520,8920,1020,5120,33399.300
02 feb 202420,6620,8620,1820,6820,50391.900
01 feb 202419,9920,9819,9120,9720,78415.600
31 gen 202420,4920,7019,7619,8619,68359.800
30 gen 202420,7020,8120,3120,4120,23203.200
29 gen 202420,5320,9820,3020,9720,78263.700
26 gen 202420,7521,0820,5220,5220,34221.600
25 gen 202420,9921,1320,4620,5520,37204.400
24 gen 202421,6621,6620,3820,4920,31224.300
23 gen 202422,1722,2620,9221,2121,02314.900
22 gen 202420,4521,4320,4421,1020,91347.400
19 gen 202419,6220,3619,3520,2720,09361.000
18 gen 202420,0520,0519,2419,5119,34318.100
17 gen 202420,9720,9919,6119,9119,73473.000
16 gen 202421,6921,9621,4521,5321,34342.200
12 gen 202422,2822,4221,8422,0521,85247.500
11 gen 202422,4222,4221,5621,7921,60447.000
10 gen 202422,6022,8322,3422,4122,21353.600
09 gen 202422,8122,8122,4222,7022,50474.900
08 gen 202422,7023,2022,7023,1422,93368.800
05 gen 202422,7723,2122,5422,8222,62217.300
04 gen 202423,4523,5022,9323,1022,89277.600
03 gen 202423,3223,4622,5723,0222,81332.300
02 gen 202423,4024,0323,3023,7023,49289.900
29 dic 202323,6123,7423,1423,4023,19468.800
28 dic 202323,0023,7323,0023,7323,52499.400
28 dic 20230.177 Dividendo
27 dic 202322,8423,5522,7923,2322,85346.800
26 dic 202322,6522,8822,4322,8222,44172.200
22 dic 202322,6823,1222,2922,4322,06200.000
21 dic 202322,5322,6022,1522,5522,18247.000
20 dic 202322,5022,9922,1122,1521,79330.900
19 dic 202323,0023,2022,6722,6922,32470.200
18 dic 202322,8323,2922,5822,7022,33532.500
*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...