Italia markets close in 2 hours 13 minutes

EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,44+0,45 (+2,68%)
Alla chiusura: 04:00PM EDT
17,65 +0,20 (+1,18%)
Preborsa: 08:57AM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202417,3017,7417,2617,4417,441.744.762
02 mag 202416,1917,0716,0016,9916,991.301.900
01 mag 202416,0316,6015,8016,1216,121.606.700
30 apr 202415,8216,0615,6115,9915,991.127.200
29 apr 202415,9016,1615,4316,0016,001.437.800
26 apr 202416,0716,5415,9816,0016,001.203.800
25 apr 202415,5416,1115,4916,0216,021.608.800
24 apr 202415,2015,9715,0615,8815,881.018.900
23 apr 202414,9015,4614,8915,3015,301.497.000
22 apr 202414,6315,2714,4715,0615,061.262.000
19 apr 202414,5614,8313,5214,5514,551.330.400
18 apr 202414,0214,6714,0214,5614,561.829.800
17 apr 202413,8814,4513,8814,0114,011.128.900
16 apr 202413,9914,0413,4913,8813,881.186.300
15 apr 202414,3714,5513,9614,1714,171.060.100
12 apr 202414,2514,2913,8814,2014,201.375.500
11 apr 202413,4514,5013,3214,4514,451.460.700
10 apr 202413,1213,5213,0013,4313,432.018.700
09 apr 202413,6713,9113,5713,6613,66904.100
08 apr 202413,5913,8113,4913,6413,64811.600
05 apr 202413,1913,7013,1913,3013,301.175.900
04 apr 202413,8913,9613,3213,5113,511.493.900
03 apr 202412,7013,6812,6613,5913,591.657.800
02 apr 202413,7413,8313,0013,0413,041.836.500
01 apr 202414,2514,5013,9814,0414,041.376.900
28 mar 202414,0714,4613,9214,2514,251.347.400
27 mar 202413,0014,0712,7414,0114,011.144.500
26 mar 202413,7413,7912,9512,9512,951.303.800
25 mar 202413,7213,9913,5513,6513,65858.200
22 mar 202414,1614,2113,4813,8313,83859.100
21 mar 202413,9714,2713,5214,1414,141.072.700
20 mar 202412,6913,8912,3613,8413,842.150.400
19 mar 202412,6012,9712,4512,7312,731.937.900
18 mar 202413,6813,6812,6612,7012,701.798.000
15 mar 202414,1114,2513,4413,5713,574.572.300
14 mar 202415,3115,4013,8714,1314,132.481.700
13 mar 202415,4915,6415,2015,4615,461.326.100
12 mar 202415,0315,4314,5815,2415,241.517.000
11 mar 202413,9415,4213,9115,2515,252.514.000
08 mar 202413,9514,0013,2113,7813,782.101.700
07 mar 202413,5413,9513,4013,9213,921.427.300
06 mar 202413,0913,6113,0213,5613,561.650.900
05 mar 202413,0013,8912,8113,0013,002.238.200
04 mar 202412,8713,1712,6313,0513,052.680.100
01 mar 202411,9313,7011,8313,2213,224.167.600
29 feb 202413,4513,6313,0013,1113,111.954.200
28 feb 202412,9213,2612,7013,2313,231.291.000
27 feb 202412,2213,1812,2213,0613,062.291.300
26 feb 202412,5212,9712,0612,1412,142.300.300
23 feb 202413,2513,4112,5412,6712,671.543.500
22 feb 202413,1413,5312,9013,3213,321.358.700
21 feb 202413,8013,8013,3313,5113,511.898.200
20 feb 202413,3314,0513,3313,7813,782.161.100
16 feb 202412,6713,8512,4013,7713,772.184.300
15 feb 202412,7012,9512,3712,7712,771.391.300
14 feb 202412,7912,9712,5412,6612,661.676.600
13 feb 202412,5513,1012,2612,5512,552.238.700
12 feb 202413,6113,7612,9813,0013,001.376.300
09 feb 202413,3214,2113,2213,5213,521.340.300
08 feb 202413,0513,5713,0513,5113,51971.300
07 feb 202413,4113,6213,1013,2513,251.252.700
06 feb 202413,0713,4613,0613,3013,30742.600
05 feb 202413,1813,2012,6613,1113,111.123.000
02 feb 202413,1913,6412,9913,4113,41874.900
01 feb 202413,4613,7713,2513,4513,451.067.900
31 gen 202413,5114,0013,3513,3913,391.315.400
30 gen 202413,8113,8113,3013,6513,651.409.900
29 gen 202413,6913,8613,4813,8013,801.366.400
26 gen 202414,0114,2913,7413,8513,851.328.600
25 gen 202414,7214,8713,9613,9713,971.567.700
24 gen 202415,2515,2614,1714,7214,724.157.600
23 gen 202414,7815,3714,3515,1115,113.057.200
22 gen 202415,4615,4814,1214,5714,572.811.000
19 gen 202417,2217,2315,3015,3815,384.666.100
18 gen 202417,6217,6416,5417,2217,222.715.500
17 gen 202416,8917,7016,8817,5017,504.096.500
16 gen 202416,1018,2016,0117,4517,455.962.100
12 gen 202416,0216,5315,7716,0616,066.256.700
11 gen 202416,4016,8315,8616,0816,085.922.800
10 gen 202412,8517,9012,8516,6516,6518.133.800
09 gen 202412,2512,7811,9012,6612,662.686.600
08 gen 202412,6413,1212,4912,7712,772.669.800
05 gen 202413,3713,8712,5712,6412,643.567.400
04 gen 202414,4014,4412,5713,5013,505.325.000
03 gen 202415,5315,8314,0714,3214,326.829.500
02 gen 202416,1616,8315,6515,7115,718.542.400
29 dic 202316,0016,9615,8816,5716,5717.427.400
28 dic 202315,1216,4014,9016,0816,082.761.600
27 dic 202314,8015,6514,7315,0815,082.042.000
26 dic 202314,3014,9114,3014,7614,76712.000
22 dic 202314,3214,3213,9314,2514,25588.300
21 dic 202313,8514,0713,6614,0614,06473.700
20 dic 202313,8914,2013,4113,6713,67605.200
19 dic 202313,5014,0213,4513,9613,96566.400
18 dic 202313,4013,7413,0513,3113,31555.700
15 dic 202313,8314,0913,0513,3113,311.528.700
14 dic 202313,0714,0413,0713,7113,71975.400
13 dic 202312,2912,7611,7112,7412,74770.900
12 dic 202312,7012,7012,0912,2312,23693.000
11 dic 202313,0013,2312,3112,6912,691.002.800
*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...