Italia markets closed

SA International Small Company (SAISX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,69+0,14 (+0,68%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 2024------
06 mag 202420,6920,6920,6920,6920,69-
03 mag 202420,5520,5520,5520,5520,55-
02 mag 202420,4020,4020,4020,4020,40-
01 mag 202420,0820,0820,0820,0820,08-
30 apr 202420,1320,1320,1320,1320,13-
29 apr 202420,4320,4320,4320,4320,43-
26 apr 202420,1820,1820,1820,1820,18-
25 apr 202420,0620,0620,0620,0620,06-
24 apr 202420,1520,1520,1520,1520,15-
23 apr 202420,2220,2220,2220,2220,22-
22 apr 202420,0320,0320,0320,0320,03-
19 apr 202419,8219,8219,8219,8219,82-
18 apr 202419,9219,9219,9219,9219,92-
17 apr 202419,8719,8719,8719,8719,87-
16 apr 202419,8719,8719,8719,8719,87-
15 apr 202420,1120,1120,1120,1120,11-
12 apr 202420,2020,2020,2020,2020,20-
11 apr 202420,5320,5320,5320,5320,53-
10 apr 202420,4820,4820,4820,4820,48-
09 apr 202420,7320,7320,7320,7320,73-
08 apr 202420,7220,7220,7220,7220,72-
05 apr 202420,6120,6120,6120,6120,61-
04 apr 202420,5320,5320,5320,5320,53-
03 apr 202420,6520,6520,6520,6520,65-
02 apr 202420,4320,4320,4320,4320,43-
01 apr 202420,5420,5420,5420,5420,54-
28 mar 202420,6420,6420,6420,6420,64-
27 mar 202420,6820,6820,6820,6820,68-
26 mar 202420,4920,4920,4920,4920,49-
25 mar 202420,4420,4420,4420,4420,44-
22 mar 202420,4520,4520,4520,4520,45-
21 mar 202420,5220,5220,5220,5220,52-
20 mar 202420,5420,5420,5420,5420,54-
19 mar 202420,3320,3320,3320,3320,33-
18 mar 202420,3220,3220,3220,3220,32-
15 mar 202420,3020,3020,3020,3020,30-
14 mar 202420,2820,2820,2820,2820,28-
13 mar 202420,4020,4020,4020,4020,40-
12 mar 202420,4220,4220,4220,4220,42-
11 mar 202420,2820,2820,2820,2820,28-
08 mar 202420,3920,3920,3920,3920,39-
07 mar 202420,4520,4520,4520,4520,45-
06 mar 202420,2420,2420,2420,2420,24-
05 mar 202419,9719,9719,9719,9719,97-
04 mar 202420,0120,0120,0120,0120,01-
01 mar 202420,1020,1020,1020,1020,10-
29 feb 202419,8919,8919,8919,8919,89-
28 feb 202419,8319,8319,8319,8319,83-
27 feb 202419,9219,9219,9219,9219,92-
26 feb 202419,8319,8319,8319,8319,83-
23 feb 202419,8619,8619,8619,8619,86-
22 feb 202419,8919,8919,8919,8919,89-
21 feb 202419,7119,7119,7119,7119,71-
20 feb 202419,6519,6519,6519,6519,65-
16 feb 202419,6519,6519,6519,6519,65-
15 feb 202419,6219,6219,6219,6219,62-
14 feb 202419,4619,4619,4619,4619,46-
13 feb 202419,2819,2819,2819,2819,28-
12 feb 202419,6519,6519,6519,6519,65-
09 feb 202419,5519,5519,5519,5519,55-
08 feb 202419,5519,5519,5519,5519,55-
07 feb 202419,5719,5719,5719,5719,57-
06 feb 202419,5719,5719,5719,5719,57-
05 feb 202419,4319,4319,4319,4319,43-
02 feb 202419,6319,6319,6319,6319,63-
01 feb 202419,8219,8219,8219,8219,82-
31 gen 202419,6219,6219,6219,6219,62-
30 gen 202419,7219,7219,7219,7219,72-
29 gen 202419,7619,7619,7619,7619,76-
26 gen 202419,7019,7019,7019,7019,70-
25 gen 202419,6719,6719,6719,6719,67-
24 gen 202419,5719,5719,5719,5719,57-
23 gen 202419,4819,4819,4819,4819,48-
22 gen 202419,4919,4919,4919,4919,49-
19 gen 202419,4019,4019,4019,4019,40-
18 gen 202419,3919,3919,3919,3919,39-
17 gen 202419,2219,2219,2219,2219,22-
16 gen 202419,4419,4419,4419,4419,44-
12 gen 202419,7719,7719,7719,7719,77-
11 gen 202419,7119,7119,7119,7119,71-
10 gen 202419,7519,7519,7519,7519,75-
09 gen 202419,7119,7119,7119,7119,71-
08 gen 202419,8319,8319,8319,8319,83-
05 gen 202419,5819,5819,5819,5819,58-
04 gen 202419,6319,6319,6319,6319,63-
03 gen 202419,5219,5219,5219,5219,52-
02 gen 202419,7819,7819,7819,7819,78-
29 dic 202320,0220,0220,0220,0220,02-
28 dic 202320,0220,0220,0220,0220,02-
27 dic 202320,0720,0720,0720,0720,07-
26 dic 202319,8819,8819,8819,8819,88-
22 dic 202319,8319,8319,8319,8319,83-
21 dic 202319,7619,7619,7619,7619,76-
21 dic 20230.514 Dividendo
21 dic 20230.149 Guadagno in conto di capitale
20 dic 202320,1320,1320,1320,1319,47-
19 dic 202320,3020,3020,3020,3019,63-
18 dic 202320,0620,0620,0620,0619,40-
15 dic 202320,0520,0520,0520,0519,39-
*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...