Italia markets close in 7 hours

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
287,27-6,03 (-2,06%)
Alla chiusura: 04:00PM EDT
310,00 +22,73 (+7,91%)
Preborsa: 04:09AM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024291,29294,10286,44287,27287,27213.100
24 apr 2024285,03293,85284,97293,30293,30172.700
23 apr 2024288,38290,00283,40286,10286,10136.800
22 apr 2024288,25290,46286,87289,18289,18149.000
19 apr 2024284,11290,00284,11286,98286,98136.300
18 apr 2024279,88285,48279,58284,87284,87119.000
17 apr 2024276,54283,02276,26280,10280,10162.800
16 apr 2024279,58279,99274,78274,92274,92136.700
15 apr 2024283,34286,58280,77280,82280,82147.100
12 apr 2024289,00290,96284,70285,65285,65118.200
11 apr 2024292,56294,39290,00291,39291,39125.200
10 apr 2024289,50292,04289,02290,56290,56146.700
09 apr 2024293,73295,01290,76291,31291,31161.000
08 apr 2024295,58300,71295,00297,00297,0088.800
05 apr 2024294,94295,83291,70294,75294,7593.800
04 apr 2024297,61299,58295,00295,99295,9989.200
03 apr 2024297,66298,40293,49296,52296,52105.400
02 apr 2024299,41301,97297,74300,00300,00125.900
01 apr 2024303,49304,37297,78300,70300,70191.600
28 mar 2024308,80309,84303,44304,42304,42129.600
27 mar 2024310,97311,64307,47307,97307,9797.400
26 mar 2024311,61312,85307,54308,42308,42129.300
25 mar 2024306,50311,68304,11310,13310,13167.100
22 mar 2024297,51308,27295,25307,12307,12202.600
21 mar 2024296,10296,68292,86293,92293,92115.900
20 mar 2024290,92295,51288,00295,38295,38144.100
19 mar 2024290,01292,63287,33289,93289,93207.500
18 mar 2024294,09295,87289,70290,08290,08181.800
15 mar 2024292,83296,02292,83295,10295,10171.800
14 mar 2024297,14297,91293,36294,27294,27143.800
13 mar 2024298,33300,28297,50298,35298,35151.700
12 mar 2024301,00302,00296,67297,62297,62119.700
11 mar 2024300,16304,92298,10301,68301,68132.100
08 mar 2024299,69301,49297,38298,81298,81108.900
07 mar 2024296,50300,24294,85298,67298,67141.100
06 mar 2024297,42301,69294,70295,53295,53127.900
05 mar 2024300,90302,31296,26297,05297,05152.600
04 mar 2024303,51307,45299,62299,64299,64163.600
01 mar 2024308,45308,77303,48304,48304,48172.100
29 feb 2024313,99319,23305,06308,14308,14329.300
28 feb 2024326,36327,07300,16311,74311,74896.600
27 feb 2024358,27371,65357,83370,06370,06219.000
26 feb 2024352,67364,21352,67359,53359,53151.900
23 feb 2024348,01356,40348,01354,43354,43110.000
22 feb 2024349,31353,03346,09350,46350,4695.200
21 feb 2024346,58348,73343,34347,83347,83112.700
20 feb 2024351,28355,89346,07347,38347,38111.300
16 feb 2024353,98355,92351,61351,92351,9279.100
15 feb 2024355,75358,97354,93356,10356,1068.300
14 feb 2024357,52358,76350,69355,30355,3084.900
13 feb 2024348,36356,15346,44356,00356,00115.300
12 feb 2024351,31361,54350,97356,40356,40105.800
09 feb 2024351,14353,60349,59350,27350,2778.000
08 feb 2024352,45356,07351,11351,81351,8184.500
07 feb 2024354,42355,53351,43352,54352,5469.400
06 feb 2024357,94358,14353,03353,05353,05115.300
05 feb 2024355,08357,49350,28356,49356,4984.900
02 feb 2024356,80359,16354,52357,07357,0772.700
01 feb 2024350,72357,80349,90356,74356,74103.600
31 gen 2024357,28358,57347,85349,27349,27109.000
30 gen 2024361,97362,27357,52357,62357,62113.300
29 gen 2024362,28363,15358,72361,97361,9786.800
26 gen 2024360,00361,60356,72359,40359,4076.200
25 gen 2024359,58360,32356,38356,61356,61101.500
24 gen 2024367,00368,80356,22357,29357,2987.700
23 gen 2024361,34366,79360,20365,91365,9186.800
22 gen 2024356,20362,23356,20358,61358,6179.500
19 gen 2024360,40360,40355,09357,59357,5977.800
18 gen 2024356,64361,33356,10360,12360,1290.800
17 gen 2024356,55358,63351,24358,41358,41138.300
16 gen 2024355,44359,10353,30358,83358,83146.000
12 gen 2024349,21354,69349,21351,91351,91107.600
11 gen 2024349,18352,79346,70347,69347,69118.100
10 gen 2024338,13350,44338,13350,12350,12139.700
09 gen 2024334,19339,27333,93337,43337,43150.400
08 gen 2024328,63337,92325,61337,41337,41162.500
05 gen 2024330,79332,68325,33327,25327,25281.400
04 gen 2024329,80330,68326,70329,45329,45159.100
03 gen 2024336,97338,11330,04331,05331,05176.700
02 gen 2024344,83345,55337,64339,41339,41137.600
29 dic 2023346,97347,83345,12345,59345,5974.300
28 dic 2023348,50350,25345,80349,30349,3093.800
27 dic 2023350,34351,04348,00348,74348,7475.800
26 dic 2023348,07353,45347,04350,54350,5446.600
22 dic 2023345,18350,57345,18350,07350,0787.600
21 dic 2023348,60348,92343,83345,55345,5553.100
20 dic 2023351,49354,06343,81345,19345,19123.000
19 dic 2023350,25356,38350,25354,32354,3294.600
18 dic 2023346,03352,10346,03349,59349,59110.900
15 dic 2023355,12355,12343,15345,73345,73152.900
14 dic 2023351,20361,99351,20355,25355,25115.300
13 dic 2023343,27353,75341,50352,35352,3597.100
12 dic 2023346,41348,79344,30344,82344,82109.900
11 dic 2023345,63348,37345,02346,83346,8380.200
08 dic 2023348,52351,63345,62346,03346,0358.200
07 dic 2023353,01354,52347,90349,43349,4364.100
06 dic 2023358,65359,00352,99353,38353,3861.200
05 dic 2023358,62359,82355,07356,93356,9378.100
04 dic 2023355,96363,48355,96359,57359,5798.400
01 dic 2023354,90356,58352,03356,09356,0998.700
*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...