Italia markets close in 45 minutes

SFL Corporation Ltd. (SFL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,01+0,01 (+0,08%)
In data: 10:41AM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202412,9613,0412,9113,0113,0152.196
23 apr 202412,7713,0712,7513,0013,00401.100
22 apr 202412,7212,9112,6412,8112,81410.500
19 apr 202412,5012,7412,4612,7112,71537.200
18 apr 202412,6212,6412,3612,4612,46816.300
17 apr 202412,6712,7612,5612,6012,60428.900
16 apr 202412,5912,6612,5012,6412,64407.800
15 apr 202412,5912,7712,5712,6512,65398.500
12 apr 202412,8212,9112,5612,5812,58410.700
11 apr 202412,5912,8212,5912,8012,80755.000
10 apr 202412,5012,6212,4112,5512,55646.900
09 apr 202412,7912,8212,5612,6012,60647.000
08 apr 202412,8512,9412,6912,7712,77544.100
05 apr 202413,0813,0812,8912,9712,97482.600
04 apr 202413,2013,2413,0113,0413,04629.600
03 apr 202413,3113,3613,1613,2013,20607.400
02 apr 202413,2913,4113,1913,3513,35524.600
01 apr 202413,2413,4513,2213,3113,31543.800
28 mar 202413,1413,3113,1213,1813,18658.300
27 mar 202413,1013,2013,0513,1213,12550.700
26 mar 202413,2413,2712,9813,0813,08695.400
25 mar 202413,3513,4513,2213,2313,23370.300
22 mar 202413,4213,4513,2913,3113,31418.200
21 mar 202413,3813,4613,3213,4213,42690.500
20 mar 202412,9313,3912,8713,3213,32728.900
19 mar 202412,9213,0012,8512,9712,97505.500
18 mar 202412,8312,9412,7112,9212,92691.900
15 mar 202413,0613,1712,8012,8112,811.444.900
14 mar 202413,2013,2012,9513,0913,09703.600
14 mar 20240.26 Dividendo
13 mar 202413,5113,5813,4113,4313,17579.800
12 mar 202413,4613,5813,4513,5313,27576.700
11 mar 202413,5213,5713,4013,4613,20501.900
08 mar 202413,6013,6613,4413,5513,29576.300
07 mar 202413,5613,6513,5513,5713,31655.400
06 mar 202413,6813,7413,5413,5613,30766.800
05 mar 202413,4413,6713,4313,6013,34923.400
04 mar 202413,5713,6513,4113,4113,15930.100
01 mar 202413,4313,5413,3713,4913,23751.200
29 feb 202413,4313,4913,3313,3613,10920.200
28 feb 202413,3513,4713,3313,4113,15803.600
27 feb 202413,4613,4813,2613,3513,09812.000
26 feb 202413,1213,4113,1113,3913,132.110.100
23 feb 202413,0013,1812,8713,1812,92874.500
22 feb 202412,9313,0412,8213,0412,79884.400
21 feb 202412,7612,9512,7312,9412,69770.800
20 feb 202412,8012,8712,6512,7412,49999.000
16 feb 202412,7712,9712,6812,8612,611.211.100
15 feb 202412,0112,7911,9212,7612,511.760.500
14 feb 202412,2212,2411,7211,8911,661.360.500
13 feb 202412,0312,0811,8912,0211,791.094.900
12 feb 202412,0012,2011,9712,1211,891.046.500
09 feb 202411,9512,0211,8711,9311,70650.400
08 feb 202411,7511,9711,7011,9711,74934.200
07 feb 202411,8411,9211,7411,8811,65744.400
06 feb 202411,8311,9711,8211,8211,59451.000
05 feb 202411,8411,8411,6811,7811,55533.100
02 feb 202412,0112,0511,8411,8611,63693.400
01 feb 202412,1812,3611,8712,1311,901.025.500
31 gen 202412,3012,3112,1512,1711,93527.000
30 gen 202412,1812,3012,1012,2812,04429.000
29 gen 202412,2612,2812,1212,2111,97477.000
26 gen 202412,2412,3312,1512,2712,03531.300
25 gen 202412,3412,3412,0712,2111,97721.700
24 gen 202412,2012,2612,1412,2111,97649.800
23 gen 202412,1012,1412,0112,0711,84594.500
22 gen 202412,0712,2012,0112,1311,90580.600
19 gen 202412,1012,1011,9512,0711,84518.400
18 gen 202411,9912,0511,9312,0511,82532.800
17 gen 202411,8012,0011,7611,9511,72547.500
16 gen 202411,9611,9911,8111,8911,66681.000
12 gen 202411,9712,0511,8711,9011,67726.700
11 gen 202411,6011,7611,4711,7511,52696.400
10 gen 202411,6611,7711,5711,6211,40511.000
09 gen 202411,8611,8611,5511,6311,401.026.000
08 gen 202411,8611,8911,6711,8811,65735.600
05 gen 202411,7312,1011,7312,0411,811.004.900
04 gen 202411,7311,8711,6811,7311,50854.400
03 gen 202411,4111,6611,4011,5911,37874.000
02 gen 202411,3711,4911,3111,3711,15746.300
29 dic 202311,3611,3611,1711,2811,06852.600
28 dic 202311,4611,5311,3311,3611,14657.300
27 dic 202311,5511,6711,5111,5211,30577.900
26 dic 202311,7311,7511,5211,6211,40685.500
22 dic 202311,6011,7411,6011,7111,48795.100
21 dic 202311,3211,5511,3211,5411,32915.800
20 dic 202311,3911,4911,2411,2511,03880.100
19 dic 202311,3011,3911,2511,3611,14559.000
18 dic 202311,1511,4211,1511,2611,04884.100
15 dic 202311,0711,2310,9911,1010,891.330.600
14 dic 202311,1611,2011,0011,0410,83975.500
14 dic 20230.25 Dividendo
13 dic 202311,0511,2410,9611,2310,77857.700
12 dic 202311,0711,0810,9511,0410,59603.700
11 dic 202311,1711,1710,9911,0410,59747.500
08 dic 202311,0711,1711,0611,1710,71544.400
07 dic 202311,1011,1110,9111,0010,55836.900
06 dic 202311,3411,4011,0311,0510,59952.700
05 dic 202311,5311,5711,3711,3710,90642.000
04 dic 202311,5511,6711,4811,5311,06827.900
*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...