Italia markets close in 4 minutes

comScore, Inc. (SCOR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,61-0,24 (-1,73%)
In data: 10:50AM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202414,1314,1313,6113,6113,612.362
29 apr 202413,9514,1013,4013,8513,8513.400
26 apr 202413,7614,3713,7613,9513,959.000
25 apr 202414,7014,7013,8213,9213,927.100
24 apr 202414,5914,7014,1314,4814,4813.600
23 apr 202414,6315,1214,3214,7614,7624.900
22 apr 202414,3614,7813,7714,7214,7234.700
19 apr 202414,8014,9414,2214,4514,4512.700
18 apr 202415,2615,2714,7615,2715,2714.500
17 apr 202415,2615,4014,5814,7414,749.800
16 apr 202415,0515,3814,8015,0315,038.300
15 apr 202415,7015,8915,0715,1415,148.600
12 apr 202415,7116,1114,7115,9515,9522.400
11 apr 202415,9516,0915,5715,9915,997.800
10 apr 202415,8115,9715,2215,9715,9712.900
09 apr 202415,8516,2715,6815,9515,9514.800
08 apr 202415,8016,4115,6516,0916,0919.900
05 apr 202414,8215,8414,2715,8415,8437.600
04 apr 202415,4515,4514,9015,1015,1010.200
03 apr 202415,1215,4714,8215,4715,4725.400
02 apr 202415,4015,5115,0215,3915,3910.900
01 apr 202415,4015,7115,4015,4015,403.000
28 mar 202415,8915,9915,3115,4015,407.000
27 mar 202415,5415,7315,0915,3515,3511.600
26 mar 202415,2715,6115,2515,3815,3859.600
25 mar 202415,4315,6014,7715,2515,2544.300
22 mar 202416,0316,0314,5715,2115,2165.200
21 mar 202415,5715,7514,7515,2115,2149.000
20 mar 202415,6615,9515,6515,7915,7918.100
19 mar 202415,9816,0015,5515,6615,6618.500
18 mar 202415,9916,5315,9415,9915,9981.700
15 mar 202415,9716,5315,6015,8315,83104.000
14 mar 202415,6716,0415,5015,9715,9726.500
13 mar 202415,3616,6015,3616,0016,0037.700
12 mar 202416,2516,6415,8815,8815,8827.300
11 mar 202417,1017,1016,2016,2616,2688.900
08 mar 202417,7817,7817,1117,1117,1120.600
07 mar 202418,3518,3516,4417,7817,7898.500
06 mar 202418,6820,1818,6818,8918,8917.300
05 mar 202419,4219,4218,4018,4418,444.200
04 mar 202420,0020,1819,3019,3019,3010.500
01 mar 202419,6720,0019,2120,0020,004.600
29 feb 202419,3120,1719,3119,7319,7319.600
28 feb 202419,5020,4219,3620,1720,1720.600
27 feb 202419,3019,7719,1219,4519,455.600
26 feb 202418,5019,9218,4919,0219,0216.000
23 feb 202418,0218,5017,6718,5018,509.800
22 feb 202417,1517,7516,6517,7517,759.300
21 feb 202417,0817,2516,7116,7116,717.800
20 feb 202417,1517,1616,0016,9916,9917.400
16 feb 202417,5017,5517,2117,2117,217.500
15 feb 202417,5518,0417,5017,5017,5010.000
14 feb 202417,8318,1917,7617,8017,809.000
13 feb 202418,3118,3117,1517,6017,6011.000
12 feb 202418,5818,8618,5818,5818,583.500
09 feb 202418,5718,9318,3418,8618,8611.600
08 feb 202418,3518,3518,3518,3518,351.000
07 feb 202418,9918,9918,5418,7618,763.400
06 feb 202418,6019,2018,2418,5218,529.400
05 feb 202419,3419,4518,7118,7118,714.000
02 feb 202419,4319,4718,7419,4719,4712.400
01 feb 202420,0720,5519,5219,5219,5214.600
31 gen 202420,5020,5520,0520,1820,184.900
30 gen 202419,5920,2119,4820,1420,1416.800
29 gen 202418,6319,9818,0319,7019,7017.300
26 gen 202418,8519,5018,3618,5518,556.100
25 gen 202418,8419,4718,4318,8818,8811.000
24 gen 202419,2719,7818,5718,6718,6710.600
23 gen 202418,2018,9018,2018,7118,7120.900
22 gen 202419,1119,1917,8117,9917,9944.400
19 gen 202419,0619,9318,1318,9618,9618.700
18 gen 202420,2220,2518,5219,1019,1032.600
17 gen 202420,1920,1918,9819,8319,8316.400
16 gen 202420,5620,9719,8720,3020,3012.900
12 gen 202420,7220,7220,2420,6020,6010.900
11 gen 202419,4220,8418,4820,5020,5047.600
10 gen 202419,5019,7018,9419,4019,4028.900
09 gen 202417,9920,1917,5119,5019,5039.700
08 gen 202417,2318,4017,0118,2018,2019.700
05 gen 202417,7017,8416,8317,2417,2412.800
04 gen 202417,4217,9517,0817,5517,5514.600
03 gen 202417,8018,1517,0217,9917,9923.700
02 gen 202416,4119,0416,4117,9417,9422.700
29 dic 202315,3616,8815,3616,7016,7028.200
28 dic 202314,0315,7114,0215,3015,3027.100
27 dic 202313,7214,4013,6114,0114,0123.100
26 dic 202314,9914,9913,7413,8613,8628.700
22 dic 202313,8814,5013,8814,4014,4017.300
21 dic 202314,3114,5013,0414,1014,1027.700
20 dic 202312,9115,0012,7014,3514,3520.200
20 dic 20231:20 Frazionamento azionario
19 dic 202312,0016,0012,0013,8013,8044.690
18 dic 202315,0015,0011,4011,6011,6045.325
15 dic 202314,4015,0014,0015,0015,007.830
14 dic 202314,4014,6014,0014,4014,405.725
13 dic 202312,8014,4012,8014,2014,208.285
12 dic 202313,0013,4012,6013,0013,009.635
11 dic 202313,0013,2012,6013,0013,007.565
08 dic 202313,0013,4012,8013,0013,009.130
07 dic 202312,8013,0012,6012,8012,808.805
*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...