Italia markets closed

Select Medical Holdings Corporation (SEM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,99+0,26 (+0,77%)
Alla chiusura: 04:00PM EDT
33,99 -0,00 (-0,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202433,7334,5133,7333,9933,991.322.000
20 giu 202433,8934,5033,5833,7333,73298.200
18 giu 202434,2534,2933,7534,0834,08345.300
17 giu 202433,5534,2633,5034,2234,22320.900
14 giu 202433,2833,8533,0433,8233,82400.300
13 giu 202433,6933,8333,1133,7333,73275.100
12 giu 202433,9734,2833,8233,8333,83331.100
11 giu 202433,0133,3132,8233,1533,15345.500
10 giu 202432,9633,2832,8433,2733,27371.200
07 giu 202433,3933,6232,8133,4633,46587.700
06 giu 202434,2034,4733,4833,5033,50538.200
05 giu 202434,2534,7834,0834,4334,43525.900
04 giu 202434,0134,2533,7134,0934,09275.400
03 giu 202434,4034,6133,8634,2634,26423.400
31 mag 202434,1134,5633,7934,5534,55468.400
30 mag 202433,5734,0233,4533,9133,91496.100
29 mag 202432,8733,4332,7633,4033,40362.400
28 mag 202432,9833,4132,8733,2533,25366.900
24 mag 202433,2833,3332,7932,9332,93594.300
23 mag 202433,9134,2132,9033,0333,03870.700
22 mag 202433,9434,4033,8834,0134,01663.900
21 mag 202433,7834,3333,6734,2434,24564.200
20 mag 202433,9334,1833,5933,8133,81378.900
17 mag 202434,1834,1833,7433,9533,95444.300
16 mag 202434,7034,9134,0434,2234,22451.000
15 mag 202434,2335,0834,1634,9234,92645.300
15 mag 20240.125 Dividendo
14 mag 202434,1634,3033,8434,0833,96492.100
13 mag 202433,7134,0233,1933,7133,59508.100
10 mag 202433,2333,6332,8633,5933,47514.300
09 mag 202433,0033,3332,7633,2333,11869.000
08 mag 202432,5032,8531,9632,8432,72729.300
07 mag 202432,3832,7932,1232,7332,61594.600
06 mag 202431,7732,3631,2532,1131,99997.300
03 mag 202429,0131,8028,4731,4331,311.993.500
02 mag 202428,1528,4627,8128,4528,35669.000
01 mag 202428,2828,6827,9727,9827,88414.900
30 apr 202427,9028,5627,6928,3728,27520.500
29 apr 202427,4927,9927,4927,9927,89280.300
26 apr 202427,2227,5427,0227,4127,31327.100
25 apr 202427,6427,7827,2227,3927,29382.400
24 apr 202427,9428,3227,7127,7227,62524.600
23 apr 202427,3528,2227,3528,1728,07320.400
22 apr 202427,3027,4827,0827,3327,23552.200
19 apr 202426,4527,1826,4527,0626,96691.300
18 apr 202426,5526,7726,2426,4326,33550.300
17 apr 202427,4427,5226,5726,6326,53585.100
16 apr 202427,5527,6027,0627,2927,19438.600
15 apr 202428,1628,4927,2927,5927,49790.700
12 apr 202428,0428,3428,0228,0627,96372.000
11 apr 202428,7228,7827,9828,2328,13584.600
10 apr 202428,7529,0028,2228,7228,61694.000
09 apr 202429,7629,8829,2329,2429,13502.200
08 apr 202430,1830,2029,7229,7429,63427.200
05 apr 202429,3730,2429,3730,1630,05466.000
04 apr 202429,8229,8829,3429,5029,39737.100
03 apr 202429,0929,5229,0329,4629,35432.100
02 apr 202429,3829,3828,8329,2329,12606.000
01 apr 202430,0930,0929,3629,7329,62371.700
28 mar 202429,7730,2929,7130,1530,04463.400
27 mar 202429,0929,5529,0529,4529,34439.300
26 mar 202428,8929,0928,6228,7528,64292.100
25 mar 202429,0229,2428,8528,8528,74365.900
22 mar 202429,2429,3228,6328,7628,65247.000
21 mar 202429,1329,4228,9029,1629,05376.700
20 mar 202428,8629,3028,8028,9628,85399.200
19 mar 202428,6429,1728,6429,0728,96394.600
18 mar 202428,1528,6828,1028,5228,42443.100
15 mar 202427,9728,5727,9728,4728,371.336.500
14 mar 202428,3128,4927,9428,2128,11368.600
13 mar 202428,6028,9528,4528,5928,49354.400
12 mar 202428,4028,6528,1928,6228,52334.500
11 mar 202428,2228,5327,8928,5028,40301.900
08 mar 202428,4728,6028,0928,3028,20431.700
07 mar 202428,4128,9928,2228,2828,18555.300
06 mar 202428,0428,2227,8228,1528,05456.900
05 mar 202427,4428,1327,4427,9127,81489.300
04 mar 202427,0927,7426,9327,4227,32558.700
01 mar 202427,3227,4027,0127,1327,03536.800
29 feb 202427,4027,4027,0827,2327,13447.100
29 feb 20240.125 Dividendo
28 feb 202427,8428,1527,0927,1026,88552.000
27 feb 202428,0928,2227,7127,9227,69478.600
26 feb 202428,1928,4227,4327,9727,74723.000
23 feb 202427,6628,7727,3328,5028,261.562.800
22 feb 202426,6026,7625,8825,9525,741.355.800
21 feb 202426,8426,9926,5126,7026,48322.000
20 feb 202426,7627,0326,6526,8926,67453.500
16 feb 202426,9727,6426,8027,1526,93567.400
15 feb 202427,0627,3926,8627,1826,96490.500
14 feb 202426,3626,8426,1326,8126,59393.700
13 feb 202426,1926,6825,8826,0825,86569.400
12 feb 202426,2027,1426,1426,8626,64477.800
09 feb 202426,3426,5025,8526,4026,18351.500
08 feb 202425,9026,3425,6926,2226,00411.500
07 feb 202426,3426,4525,8725,9825,77329.400
06 feb 202426,0826,5525,9926,2426,02338.600
05 feb 202426,0826,3925,9226,1425,92341.600
02 feb 202426,4826,7326,1326,4026,18274.500
01 feb 202425,9926,8825,8926,8526,63436.000
*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...