Italia markets closed

SBA Communications Corporation (SBAC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
216,70-1,38 (-0,63%)
Alla chiusura: 04:00PM EDT
211,00 -5,70 (-2,63%)
Dopo ore: 07:50PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024219,94219,94216,04216,70216,70888.800
27 mar 2024216,27218,69215,50218,08218,08772.600
26 mar 2024218,48218,48214,02214,21214,21893.700
25 mar 2024216,08218,83215,42218,38218,38885.500
22 mar 2024215,37216,21213,69215,47215,47879.500
21 mar 2024216,84219,11214,72215,02215,02656.200
20 mar 2024213,08215,75211,32215,72215,72956.500
19 mar 2024214,05215,89212,32215,08215,08467.900
18 mar 2024214,41215,87213,12213,26213,26816.000
15 mar 2024214,88216,86213,60215,48215,481.200.700
14 mar 2024216,78217,10212,38216,13216,131.057.200
13 mar 2024220,71221,94218,33219,80219,80836.900
13 mar 20240.98 Dividendo
12 mar 2024222,49225,18217,76220,37219,391.085.600
11 mar 2024221,27225,34221,27223,75222,75951.800
08 mar 2024219,87224,16219,08223,70222,711.186.200
07 mar 2024221,09221,09216,60218,13217,16933.900
06 mar 2024216,92217,44214,59216,97216,011.410.900
05 mar 2024213,05220,97213,05216,50215,541.555.000
04 mar 2024208,12213,18205,91212,05211,111.014.300
01 mar 2024208,67209,98205,74208,29207,361.373.000
29 feb 2024207,30211,40206,53209,23208,301.769.100
28 feb 2024199,02206,51199,02205,16204,252.199.500
27 feb 2024203,43206,99196,91199,95199,063.033.400
26 feb 2024211,89213,28207,14207,78206,861.477.400
23 feb 2024211,35215,45210,67212,96212,011.046.000
22 feb 2024207,48211,38206,34211,20210,261.330.400
21 feb 2024207,16208,73205,47207,48206,56916.400
20 feb 2024206,63208,34205,59207,04206,121.271.000
16 feb 2024208,83209,63205,95206,80205,88849.900
15 feb 2024210,92212,80208,68211,97211,03610.000
14 feb 2024210,67212,00208,39209,07208,14809.400
13 feb 2024210,28210,65206,75208,89207,961.656.600
12 feb 2024217,33218,88214,91215,65214,691.011.700
09 feb 2024217,00218,18214,00217,45216,481.035.300
08 feb 2024213,91217,43213,82216,20215,241.317.600
07 feb 2024220,06220,58216,57217,00216,031.305.200
06 feb 2024217,00219,75216,78218,60217,631.232.900
05 feb 2024221,35222,33216,77217,60216,63773.800
02 feb 2024226,99227,07219,88224,71223,711.222.900
01 feb 2024223,52231,07223,20230,92229,89991.000
31 gen 2024224,52228,67222,52223,86222,86691.200
30 gen 2024227,20227,20222,36223,10222,111.199.400
29 gen 2024227,23228,48225,04227,57226,56771.200
26 gen 2024233,00233,71227,46227,91226,901.003.600
25 gen 2024230,15234,63230,15232,55231,521.097.500
24 gen 2024235,48237,94227,00227,28226,271.112.300
23 gen 2024234,87235,90231,06233,22232,18655.600
22 gen 2024232,29236,61231,27233,79232,75774.000
19 gen 2024232,33233,51227,96230,88229,851.094.500
18 gen 2024233,17235,25230,80232,59231,561.001.400
17 gen 2024234,10239,22231,21232,91231,87796.900
16 gen 2024238,42241,56237,41238,01236,95799.500
12 gen 2024243,11243,35239,85239,90238,83626.900
11 gen 2024241,77241,84238,20239,35238,29699.600
10 gen 2024245,73247,04242,37242,87241,79635.100
09 gen 2024247,13247,82243,89245,58244,49582.000
08 gen 2024246,45249,45244,10248,42247,32679.100
05 gen 2024246,40250,37245,33246,59245,49889.600
04 gen 2024248,55251,59247,23249,89248,78698.100
03 gen 2024251,22254,19248,05248,31247,21530.100
02 gen 2024251,89255,90251,75254,98253,85599.100
29 dic 2023252,47254,25251,74253,69252,56568.300
28 dic 2023254,37256,29252,72254,25253,12339.000
27 dic 2023253,16256,68251,96254,21253,08505.200
26 dic 2023250,85253,62250,00252,59251,47273.600
22 dic 2023252,89254,57249,19251,43250,31500.800
21 dic 2023248,57251,95247,93251,81250,69776.700
20 dic 2023250,39252,11246,22246,30245,20664.700
19 dic 2023248,41249,99246,42248,78247,67478.000
18 dic 2023248,70250,33246,38246,53245,43673.800
15 dic 2023251,31251,40246,07248,49247,381.385.300
14 dic 2023254,61258,76249,14250,83249,711.303.000
13 dic 2023239,70251,75238,35248,06246,961.101.100
12 dic 2023242,71242,92238,52239,57238,50713.400
11 dic 2023245,20245,95241,52242,36241,28710.400
08 dic 2023249,12251,08240,11244,18243,091.105.800
07 dic 2023250,54254,09250,17251,12250,00727.800
06 dic 2023252,88256,40251,12251,49250,371.044.700
05 dic 2023249,14251,18247,75250,39249,28716.000
04 dic 2023248,11250,00245,82248,90247,79590.100
01 dic 2023246,60251,20244,71250,57249,46801.700
30 nov 2023242,90249,13242,90246,96245,861.178.200
29 nov 2023243,72247,24243,72245,20244,11931.200
28 nov 2023237,76242,78236,78242,17241,09983.500
27 nov 2023236,95239,73235,84237,48236,42906.800
24 nov 2023232,25235,70230,36235,09234,04184.900
22 nov 2023236,54236,54233,12233,21232,17400.300
21 nov 2023234,77236,69233,00233,56232,52564.100
20 nov 2023232,19236,01229,68235,17234,12523.000
17 nov 2023238,14238,14233,41233,71232,67615.000
16 nov 2023234,72237,38233,00236,01234,96688.200
15 nov 2023229,74235,82229,74233,85232,81951.500
15 nov 20230.85 Dividendo
14 nov 2023227,40235,85226,66233,65231,761.063.800
13 nov 2023217,02219,97215,47218,92217,15450.000
10 nov 2023219,37220,23215,70218,99217,22620.600
09 nov 2023220,61223,49217,78218,40216,64782.600
08 nov 2023220,24221,07218,71220,03218,25472.100
07 nov 2023221,17222,26218,33219,69217,92640.600
*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...