Italia Markets closed

Signature Bank (SBNY)

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
70,000,00 (0,00%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
02 apr 2022 - 02 apr 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mar 20230,190,230,150,180,1825.815.477
30 mar 20230,300,350,170,190,1951.897.417
29 mar 20230,130,280,120,240,2476.746.399
28 mar 20230,410,600,090,130,1383.639.747
27 mar 202370,0070,0070,0070,0070,00-
24 mar 202370,0070,0070,0070,0070,00-
23 mar 202370,0070,0070,0070,0070,00-
22 mar 202370,0070,0070,0070,0070,00-
21 mar 202370,0070,0070,0070,0070,00-
20 mar 202370,0070,0070,0070,0070,00-
17 mar 202370,0070,0070,0070,0070,00-
16 mar 202370,0070,0070,0070,0070,00-
15 mar 202370,0070,0070,0070,0070,00-
14 mar 202370,0070,0070,0070,0070,00-
13 mar 202370,0070,0070,0070,0070,00-
10 mar 202375,0390,6761,3770,0070,0021.708.250
09 mar 202395,90100,3090,3390,7690,768.559.280
08 mar 2023104,65105,47101,83103,35103,352.191.687
07 mar 2023109,83111,24104,76104,89104,891.651.246
06 mar 2023111,65114,53110,68110,89110,891.594.327
03 mar 2023110,50114,35109,38113,70113,701.491.052
02 mar 2023106,48109,62104,63109,56109,562.581.760
01 mar 2023113,89114,56110,96112,61112,61897.364
28 feb 2023113,90116,75112,00115,05115,05975.990
27 feb 2023117,04117,10113,32113,81113,81656.394
24 feb 2023113,57115,25112,79114,21114,21686.983
23 feb 2023119,00119,26113,39116,28116,28710.667
22 feb 2023117,21119,32114,97116,98116,98799.375
21 feb 2023123,03123,24116,36116,78116,78898.154
17 feb 2023125,97126,59122,53124,31124,31797.204
16 feb 2023131,15132,66127,01127,02127,02930.773
15 feb 2023129,23134,85127,90134,78134,78817.842
14 feb 2023130,12133,80127,40130,15130,15615.477
13 feb 2023128,40131,45127,03130,67130,67701.264
10 feb 2023131,59133,76128,48129,93129,931.062.654
09 feb 2023137,57137,88132,82134,25134,251.322.383
08 feb 2023137,02139,14135,04135,80135,80990.887
07 feb 2023133,78139,21132,18138,74138,741.284.511
06 feb 2023136,40137,86133,94134,85134,851.062.454
03 feb 2023135,71142,99134,30138,93138,931.327.453
02 feb 2023139,75149,72139,65143,17143,172.139.786
01 feb 2023128,17138,01126,43135,50135,501.904.493
31 gen 2023122,84128,96122,74128,95128,951.218.267
30 gen 2023125,33126,35122,24122,44122,44994.471
27 gen 2023124,99127,60124,06127,39127,391.253.972
26 gen 2023127,44127,54123,58125,46125,46948.283
25 gen 2023124,94126,42119,92125,95125,952.028.453
24 gen 2023128,49129,11125,32127,43127,43825.865
23 gen 2023130,18131,05127,34129,11129,111.849.254
20 gen 2023120,89128,68120,06127,79127,791.687.722
19 gen 2023116,86119,75114,22118,91118,911.257.822
18 gen 2023119,15127,91117,65118,36118,361.971.431
17 gen 2023126,05131,85117,52121,18121,183.003.809
13 gen 2023113,49119,05112,04118,37118,371.484.132
12 gen 2023118,38119,00114,00117,04117,041.071.431
11 gen 2023115,00117,89113,27117,72117,721.075.993
10 gen 2023113,66116,33110,23114,51114,511.536.980
09 gen 2023115,31119,18114,48115,79115,791.207.717
06 gen 2023109,49116,93106,81116,30116,301.647.258
05 gen 2023110,32115,65109,44110,84110,842.035.217
04 gen 2023115,80119,45114,25117,94117,941.068.799
03 gen 2023117,14118,21112,56113,17113,171.120.219
30 dic 2022113,98115,89113,34115,22115,22900.096
29 dic 2022112,41117,35112,26116,12116,121.069.371
28 dic 2022113,98114,60110,06111,69111,69911.252
27 dic 2022114,79115,40112,99113,98113,98584.191
23 dic 2022115,51115,75112,99115,00115,00357.179
22 dic 2022113,73115,72111,02115,61115,61825.523
21 dic 2022115,56117,00113,47115,24115,24804.579
20 dic 2022114,21116,21113,37113,92113,92598.363
19 dic 2022114,09115,01112,24114,00114,00821.174
16 dic 2022114,79117,01113,25113,87113,872.777.632
15 dic 2022114,07117,15113,76115,41115,41996.748
14 dic 2022119,56122,22114,79116,65116,651.289.246
13 dic 2022126,51128,39119,01120,00120,001.483.921
12 dic 2022119,28123,33116,46122,73122,731.203.652
09 dic 2022118,32121,00117,23118,56118,56879.629
08 dic 2022117,93120,72115,84119,30119,301.411.054
07 dic 2022114,97118,87113,45116,99116,992.050.734
06 dic 2022125,70125,79118,50118,86118,862.420.984
05 dic 2022134,00134,88124,38125,88125,881.400.064
02 dic 2022135,88137,35134,91136,00136,00612.166
01 dic 2022139,90141,74137,06138,04138,04813.460
30 nov 2022135,69139,85131,81139,50139,501.144.530
29 nov 2022135,23137,65134,19135,58135,58792.309
28 nov 2022137,82140,85133,47134,27134,271.054.882
25 nov 2022139,00140,59138,53140,24140,24291.634
23 nov 2022136,32140,40135,33139,51139,51757.216
22 nov 2022133,00136,34131,43136,19136,191.119.640
21 nov 2022131,62132,95130,28132,00132,00926.633
18 nov 2022135,30135,88130,34132,03132,031.257.909
17 nov 2022135,11135,50130,12132,01132,011.017.887
16 nov 2022144,90145,78137,10138,01138,011.177.700
15 nov 2022143,58157,41143,32147,94147,941.940.357
14 nov 2022143,53145,03138,69138,77138,771.241.012
11 nov 2022137,50145,46137,00143,98143,981.578.684
10 nov 2022139,31144,79137,97140,94140,942.645.851
09 nov 2022138,00138,07129,96132,02132,021.833.895
08 nov 2022147,53149,52136,88142,14142,142.369.711
07 nov 2022148,90150,10145,66148,38148,38508.980
*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...