Italia markets open in 8 hours 54 minutes

Service Corporation International (SCI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,97-0,12 (-0,18%)
Alla chiusura: 04:00PM EDT
67,98 +0,01 (+0,01%)
Dopo ore: 05:38PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202468,1168,4767,8267,9767,971.124.500
06 mag 202467,8968,1467,2268,0968,091.036.800
03 mag 202469,9470,1967,1967,5967,591.298.500
02 mag 202472,8872,8868,1269,6069,601.449.500
01 mag 202471,3172,6871,0671,4071,401.966.000
30 apr 202472,6772,9271,7071,7171,71635.700
29 apr 202471,8873,0071,8672,9172,91780.700
26 apr 202470,7672,0570,6271,7471,74616.000
25 apr 202471,3971,4670,7270,8470,84596.300
24 apr 202470,8171,6370,3171,5071,50551.800
23 apr 202469,5271,7169,3970,9870,98809.700
22 apr 202469,4069,6768,8669,5569,55935.800
19 apr 202468,3768,9367,9668,7968,791.056.100
18 apr 202468,8268,9567,9768,2668,26686.000
17 apr 202469,5569,6168,4568,5168,51508.000
16 apr 202469,7969,9369,1169,2969,29629.900
15 apr 202470,0070,5569,1169,7569,75725.400
12 apr 202470,4570,7269,4069,8169,81864.500
11 apr 202470,3070,7469,8970,5270,52718.200
10 apr 202470,9370,9369,9870,2670,26802.800
09 apr 202472,5673,1471,5072,0072,00522.500
08 apr 202472,5973,0572,3272,4072,40578.200
05 apr 202471,4572,7171,4572,4972,49535.100
04 apr 202472,3072,8371,3771,7571,75586.500
03 apr 202472,5572,6171,7971,9071,90578.000
02 apr 202472,7773,0172,4072,5572,55702.800
01 apr 202474,0474,0472,8473,3573,35911.600
28 mar 202474,6974,9474,0874,2174,21926.500
27 mar 202473,7874,6973,7874,2274,22736.900
26 mar 202473,0573,8972,6373,2573,25887.800
25 mar 202472,8873,2872,3372,7672,76664.100
22 mar 202473,9974,2372,5072,8872,88773.600
21 mar 202473,9874,7273,7973,8273,82736.300
20 mar 202473,0674,0673,0673,7973,79715.000
19 mar 202472,5473,3372,3673,1273,121.015.900
18 mar 202472,5373,2972,3672,5072,50707.600
15 mar 202472,3973,7372,1572,4772,471.650.500
14 mar 202474,7775,1172,1472,7272,721.128.500
14 mar 20240.3 Dividendo
13 mar 202475,4975,7274,9875,1674,86691.300
12 mar 202474,9275,7274,9275,3675,06486.100
11 mar 202475,3775,7474,3675,1174,81869.700
08 mar 202474,9075,7574,7475,5675,26789.400
07 mar 202475,7575,9774,7274,8874,58780.100
06 mar 202474,5475,6974,2175,5575,251.135.200
05 mar 202473,6874,5973,5273,8673,57645.500
04 mar 202473,0173,8472,5773,6773,38682.100
01 mar 202473,0573,3172,3672,7372,44578.200
29 feb 202472,9073,4272,4373,1972,90962.400
28 feb 202471,6772,6471,6772,4372,14568.800
27 feb 202471,8771,8771,2971,7171,42577.600
26 feb 202472,1272,7171,5671,7671,47683.700
23 feb 202471,7972,9071,5672,6572,36815.300
22 feb 202471,4272,2371,1671,9671,67855.100
21 feb 202470,9871,8670,8671,7971,50594.400
20 feb 202471,6372,8170,6370,9870,70846.800
16 feb 202471,1072,8270,9071,8771,581.579.100
15 feb 202470,8971,7770,2171,3871,10889.000
14 feb 202470,4570,6369,3370,5870,30953.500
13 feb 202467,8370,1566,0569,7569,471.844.300
12 feb 202467,3568,6367,3568,1467,87938.000
09 feb 202466,1367,4666,0767,2466,97962.000
08 feb 202465,5566,3365,0966,2165,951.398.500
07 feb 202465,6965,7565,1565,3165,051.092.700
06 feb 202467,2067,2864,1065,6765,411.416.100
05 feb 202467,3567,6766,3967,2566,98880.300
02 feb 202467,4867,9467,0967,7467,47873.500
01 feb 202467,3268,1766,7468,1567,88581.400
31 gen 202468,3368,7466,9167,1266,85839.200
30 gen 202468,5968,9767,9968,1167,841.061.300
29 gen 202469,2269,2968,2369,1768,89908.400
26 gen 202470,2070,2469,1969,2668,98712.700
25 gen 202469,6270,1869,3469,9869,70847.500
24 gen 202469,2569,5368,2668,9468,66632.600
23 gen 202469,3569,7168,5869,3669,081.108.600
22 gen 202467,7669,1967,4569,0968,81903.100
19 gen 202467,5767,7266,8467,3967,12738.400
18 gen 202467,5567,9167,0567,5467,27471.600
17 gen 202467,4368,1766,9967,3567,08458.100
16 gen 202467,6368,5067,4068,2768,00700.500
12 gen 202467,5668,3667,2768,2367,961.024.900
11 gen 202466,7967,1566,0067,0266,75487.600
10 gen 202467,1767,2166,0666,6366,36596.500
09 gen 202467,3767,9367,1667,3167,04733.400
08 gen 202467,4568,0867,3567,6867,41763.000
05 gen 202467,6868,7067,3067,6067,331.029.300
04 gen 202467,3068,4367,0768,1167,84826.900
03 gen 202468,2068,7267,3867,3967,121.048.500
02 gen 202468,2469,3667,8669,0768,79781.000
29 dic 202368,5268,8468,3668,4568,18530.200
28 dic 202368,4068,7768,1868,6068,33500.600
27 dic 202368,2668,7668,1968,7068,43742.100
26 dic 202368,3868,5568,0868,0867,81453.800
22 dic 202368,2868,8367,9868,3668,09437.700
21 dic 202368,3568,4367,5468,1367,86528.300
20 dic 202368,8769,0167,7767,8367,56713.900
19 dic 202369,2769,5268,8468,9968,71654.600
18 dic 202368,3969,0368,0168,8768,60884.800
15 dic 202368,4968,9167,5268,1667,892.640.900
14 dic 202368,1969,2667,8668,8468,571.250.700
*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...