Italia markets open in 3 hours 55 minutes

Scholastic Corporation (SCHL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,78+0,16 (+0,45%)
Alla chiusura: 04:00PM EDT
35,78 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202435,7936,2135,4935,7835,78120.000
30 apr 202435,8835,8835,4935,6235,62109.600
29 apr 202436,3636,7536,0836,1536,1599.100
29 apr 20240.2 Dividendo
26 apr 202436,0836,5136,0136,4236,2277.700
25 apr 202436,4136,4335,8036,0835,88113.900
24 apr 202436,5336,7936,3836,7336,53162.500
23 apr 202435,7736,8835,7736,5436,34174.800
22 apr 202435,6936,1735,5635,6135,41135.400
19 apr 202434,6535,7434,6535,6835,48163.600
18 apr 202434,8535,0634,6334,8334,64124.600
17 apr 202435,2435,5234,7234,7334,54152.800
16 apr 202435,2135,3134,9335,1634,97106.700
15 apr 202435,9735,9735,0735,2335,04144.500
12 apr 202436,0336,5535,6635,7635,56124.600
11 apr 202436,0036,4135,7936,3536,15134.600
10 apr 202436,5336,5335,5835,7635,56130.100
09 apr 202436,3236,9836,1036,9136,71141.200
08 apr 202436,3836,6536,1036,1435,94113.200
05 apr 202436,3836,5936,2436,4836,28111.000
04 apr 202436,3436,8936,1336,2536,05171.100
03 apr 202436,3936,5836,2336,2936,09109.100
02 apr 202436,3836,5036,0136,5036,30209.000
01 apr 202438,0338,0336,6336,6736,47161.700
28 mar 202438,2638,4237,6737,7137,50193.000
27 mar 202438,7738,7737,8538,2638,05179.500
26 mar 202438,2338,6137,8038,4538,24230.200
25 mar 202438,7838,7837,4137,9537,74224.000
22 mar 202437,7939,5437,3638,5338,32411.600
21 mar 202437,4238,4136,6837,8937,68323.000
20 mar 202436,5737,5536,3237,5237,31262.900
19 mar 202436,0836,7736,0836,7336,53325.500
18 mar 202436,7437,4535,8535,9535,75456.200
15 mar 202436,4437,4736,4436,9336,732.852.100
14 mar 202437,2337,2336,1436,5136,31518.100
13 mar 202438,1738,3937,2437,3737,16483.900
12 mar 202439,8239,8238,1138,2338,02258.700
11 mar 202439,0739,8038,7139,5639,34263.100
08 mar 202438,6739,1938,6338,9938,78277.300
07 mar 202438,1338,9137,9238,5838,37219.200
06 mar 202438,6138,6137,6637,8037,59357.000
05 mar 202437,7938,8637,6338,4638,25209.400
04 mar 202439,1739,2437,9337,9637,75198.400
01 mar 202439,3939,9039,1839,3339,11194.200
29 feb 202440,1140,7139,1939,4439,22262.500
28 feb 202438,3339,8538,3339,8039,58211.600
27 feb 202438,8839,2038,5938,6938,48243.400
26 feb 202438,4139,1938,0938,8138,60189.800
23 feb 202439,1739,5738,5938,5938,38189.300
22 feb 202438,9439,2038,7639,0938,88216.100
21 feb 202439,2339,3838,6138,9938,78223.800
20 feb 202439,9840,6237,8539,2339,01202.600
16 feb 202439,6440,7439,4940,4740,25185.000
15 feb 202439,5539,7839,2839,7139,49211.000
14 feb 202438,5439,3838,5439,3739,15149.100
13 feb 202438,5939,1538,0038,2037,99267.800
12 feb 202438,7839,7538,0239,1638,94220.200
09 feb 202438,3538,7837,7738,7638,55213.000
08 feb 202437,8738,7037,8738,4038,19244.800
07 feb 202438,0038,2137,3237,8137,60175.800
06 feb 202437,3938,3237,3937,7237,51203.600
05 feb 202437,3837,5937,0237,4637,25215.900
02 feb 202438,0838,3837,6537,6837,47149.700
01 feb 202438,5238,8038,1838,3638,15159.900
31 gen 202439,1139,2338,1738,4438,23235.700
30 gen 202439,1839,7638,9238,9838,77268.100
30 gen 20240.2 Dividendo
29 gen 202439,9540,0639,5039,6439,22183.200
26 gen 202440,0240,4639,5639,8139,39174.300
25 gen 202439,9140,1339,2039,8639,44239.700
24 gen 202439,8440,2639,6139,6439,22197.900
23 gen 202439,8640,7239,1839,6139,19250.500
22 gen 202438,5739,8538,5739,6939,27256.800
19 gen 202438,5638,8237,9738,3437,94280.300
18 gen 202437,6938,3537,5038,3537,95199.300
17 gen 202436,9137,7536,8037,4237,03224.100
16 gen 202437,7137,8336,8237,2436,85250.200
12 gen 202438,1538,3437,6237,7337,33163.400
11 gen 202437,6838,0637,5637,7237,32247.200
10 gen 202437,4238,2837,4237,9637,56209.700
09 gen 202437,4337,8537,2237,6237,22147.800
08 gen 202436,6337,7536,4637,7237,32215.000
05 gen 202436,9237,4436,6336,6936,30269.900
04 gen 202437,9237,9736,9637,0836,69262.100
03 gen 202438,0338,5137,6837,7037,30188.800
02 gen 202437,4038,4137,4038,0937,69267.800
29 dic 202337,6038,2437,3937,7037,30230.900
28 dic 202337,4937,9236,8837,7537,35194.400
27 dic 202337,4838,0337,2237,4937,10170.100
26 dic 202337,6038,0237,1437,3937,00243.700
22 dic 202338,4638,7137,3037,5137,12235.300
21 dic 202337,8638,4937,6138,4738,07249.400
20 dic 202337,3138,6037,1237,7237,32348.900
19 dic 202335,7937,4735,7937,2036,81590.000
18 dic 202336,9837,0235,4635,7635,38453.200
15 dic 202336,9437,9735,2836,6636,271.194.700
14 dic 202340,7341,7940,6241,4841,04356.100
13 dic 202339,6840,0939,1540,0339,61225.900
12 dic 202340,3540,8539,8439,8739,45166.400
11 dic 202339,9440,8839,7340,1039,68306.900
*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...