Italia markets close in 32 minutes

Safety Insurance Group, Inc. (SAFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
82,54+0,26 (+0,32%)
In data: 10:56AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202483,0083,0082,3782,5482,545.261
08 mag 202481,2082,8380,9382,2882,2837.100
07 mag 202480,9082,2780,9081,1581,1546.800
06 mag 202479,8481,4079,3581,0081,0047.600
03 mag 202481,6782,0079,1579,4079,4056.400
02 mag 202480,6081,5580,0281,0081,0041.200
01 mag 202479,0781,5079,0780,2580,2533.300
30 apr 202478,6879,6878,1879,5779,5734.500
29 apr 202478,7179,7678,7178,8678,8630.400
26 apr 202478,5179,2478,2178,8278,8232.100
25 apr 202480,2380,2578,6679,0579,0535.400
24 apr 202481,3281,7280,0081,6981,6930.700
23 apr 202482,6083,2982,0682,0682,0629.200
22 apr 202482,2783,3482,0382,4482,4437.100
19 apr 202478,6282,1478,5981,9881,9868.200
18 apr 202478,5279,8378,5278,8778,8747.300
17 apr 202479,8780,0078,1678,2278,2241.100
16 apr 202478,9380,0878,5479,7479,7437.900
15 apr 202478,2578,9377,8578,9378,9349.500
12 apr 202477,4078,1877,2478,1078,1034.900
11 apr 202478,4578,4777,4077,4077,4034.700
10 apr 202476,3778,4776,3478,4578,4560.100
09 apr 202478,5378,5376,8777,3177,3124.900
08 apr 202477,9478,9777,6978,0778,0729.500
05 apr 202479,9679,9678,0378,1078,1044.900
04 apr 202481,0681,4180,2280,2780,2741.000
03 apr 202480,5881,2880,3080,6380,6340.700
02 apr 202480,6581,1080,2380,9880,9860.700
01 apr 202482,0483,0080,5381,0781,0743.100
28 mar 202481,2583,1581,2582,1982,1950.800
27 mar 202480,8881,8380,8481,7781,7741.800
26 mar 202480,8181,0180,1180,4680,4649.600
25 mar 202480,5180,8380,2480,5280,5220.400
22 mar 202481,2681,2680,3280,5180,5132.600
21 mar 202480,8081,8580,4680,8680,8653.200
20 mar 202479,8081,3879,7980,8280,8247.800
19 mar 202480,5380,9280,1580,2280,2250.000
18 mar 202481,8681,9779,8780,4080,4061.100
15 mar 202479,9182,4379,8682,4382,43201.500
14 mar 202481,0681,0679,6580,2480,2458.600
13 mar 202480,5781,4780,0381,3881,3850.000
12 mar 202478,6480,4278,6480,2080,2066.200
11 mar 202478,7879,1078,4678,9678,9636.000
08 mar 202479,4579,4578,3978,7878,7883.500
07 mar 202479,4779,8078,7279,0179,0172.500
06 mar 202479,1779,8178,2279,7879,7871.000
05 mar 202480,4080,4678,5678,5778,5750.600
04 mar 202479,4281,0379,4280,2680,2645.200
01 mar 202482,0082,0079,4180,0480,0455.800
29 feb 202482,1182,4181,0082,1682,1656.100
29 feb 20240.9 Dividendo
28 feb 202484,7985,4781,4582,1781,2765.100
27 feb 202485,2985,9484,6885,6184,6748.100
26 feb 202484,4685,7383,8385,4284,4851.900
23 feb 202487,1087,5184,7084,9784,0462.100
22 feb 202485,1686,9584,8086,9586,00109.600
21 feb 202486,6286,6285,4085,7584,8153.100
20 feb 202486,5487,8086,0286,4285,4763.400
16 feb 202487,2488,7286,9387,1686,2164.700
15 feb 202485,3586,9484,6986,8185,8661.500
14 feb 202483,7584,8882,6784,7383,8063.000
13 feb 202484,2585,0582,5883,2582,3491.700
12 feb 202484,2385,6783,9684,9784,0473.100
09 feb 202482,6384,5582,2584,4583,5348.800
08 feb 202481,1082,6580,9882,3081,4033.400
07 feb 202481,8181,9580,9181,0780,1841.800
06 feb 202482,4582,9681,6381,9581,0540.900
05 feb 202482,5283,3082,1582,7781,8654.100
02 feb 202483,9284,9882,9983,2482,3347.400
01 feb 202483,2184,7983,1084,6183,6866.400
31 gen 202485,0085,6983,2583,3182,4083.900
30 gen 202484,3784,9084,3784,9083,9740.200
29 gen 202484,1084,6383,7784,6383,7044.000
26 gen 202484,0584,1983,3184,0883,1661.100
25 gen 202482,8283,8082,5483,7482,8278.100
24 gen 202480,7782,6280,5782,2781,3766.600
23 gen 202480,8681,3680,1480,2379,3549.400
22 gen 202479,1780,7178,4980,5479,6668.900
19 gen 202479,3079,6077,9978,9978,1269.500
18 gen 202477,9078,7577,7278,6477,7867.600
17 gen 202475,5177,8575,5177,7276,8783.000
16 gen 202475,7976,1574,9175,7774,9477.100
12 gen 202474,9175,8774,6275,8274,9950.300
11 gen 202472,9774,3071,9974,3073,4991.200
10 gen 202473,2473,8073,0573,3472,5433.600
09 gen 202474,9974,9973,3373,6772,8646.600
08 gen 202475,4975,8674,8575,5574,7264.100
05 gen 202475,5176,5075,3275,3574,5247.400
04 gen 202476,3576,8475,8175,9175,0846.400
03 gen 202477,0777,7475,9375,9475,1162.900
02 gen 202475,7477,3875,5076,9476,1055.700
29 dic 202376,3176,3975,3775,9975,1639.800
28 dic 202376,2876,9576,0576,3275,4829.000
27 dic 202376,4576,8876,3176,6575,8141.200
26 dic 202376,8477,6576,5776,5775,7345.900
22 dic 202376,1477,1275,1376,7775,9361.900
21 dic 202376,1676,8074,4975,8174,9881.100
20 dic 202377,6478,0075,8976,0675,23106.400
19 dic 202377,5278,1777,1177,4476,5983.700
18 dic 202377,2677,5376,4577,3376,4872.700
*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...