Italia markets closed

Shenandoah Telecommunications Company (SHEN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,89+0,34 (+1,74%)
Alla chiusura: 01:00PM EST
19,89 0,00 (0,00%)
Dopo ore: 01:01PM EST
Periodo di tempo:
26 nov 2021 - 26 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 202219,4719,8919,4719,8919,8940.800
23 nov 202219,3719,5619,1519,5519,5551.400
22 nov 202219,5019,5018,8519,3519,3591.900
21 nov 202219,0419,5118,8719,4519,45115.100
18 nov 202219,5819,6419,0119,0719,07141.200
17 nov 202218,7219,2518,6819,1919,1985.500
16 nov 202218,9018,9918,4918,9718,9783.200
15 nov 202218,4019,0818,3118,8918,89117.500
14 nov 202218,9518,9518,3718,4018,40139.900
11 nov 202218,7919,4217,1819,0619,06128.300
10 nov 202218,1618,8818,1618,7918,79184.000
09 nov 202217,8918,5717,2917,5317,53192.600
08 nov 202217,9418,1617,6717,9717,97191.400
07 nov 202219,1219,3617,1917,9117,91247.300
04 nov 202218,2419,2517,5219,1919,19197.300
04 nov 20220.08 Dividendo
03 nov 202218,8918,8917,9818,3518,27249.500
02 nov 202221,3821,8518,8619,2519,17178.800
01 nov 202222,6822,7920,7522,4922,39172.100
31 ott 202222,5022,6922,0822,6622,56180.000
28 ott 202221,8722,5321,5022,5022,40123.800
27 ott 202220,6421,7920,6321,4821,39146.600
26 ott 202220,0021,3719,9420,5920,50178.700
25 ott 202219,4319,8619,3419,7119,62134.000
24 ott 202219,3119,3919,0519,2619,18116.500
21 ott 202218,9019,2718,7819,1619,08117.900
20 ott 202218,7919,3518,7319,0418,96147.000
19 ott 202218,2818,8418,2518,8118,73116.700
18 ott 202218,6819,2018,1918,5018,42142.000
17 ott 202217,6918,4517,6918,4018,32206.100
14 ott 202217,5517,7817,1817,3317,25149.200
13 ott 202216,2917,4416,1317,4217,34139.900
12 ott 202216,5516,5516,0516,4416,37105.300
11 ott 202216,1416,5816,0916,4516,38193.400
10 ott 202215,8816,3115,7516,2116,14193.300
07 ott 202216,1116,1215,6315,8315,76156.700
06 ott 202216,5016,6116,1716,2016,13150.300
05 ott 202217,3817,4516,5016,5716,50155.300
04 ott 202217,6417,9617,4117,6817,60222.700
03 ott 202217,1117,7716,9817,5117,43195.500
30 set 202217,2217,6616,9717,0216,95206.900
29 set 202217,6317,7416,9917,2217,14121.000
28 set 202217,4618,0217,3517,8317,75127.000
27 set 202217,8218,0817,2017,2317,15105.400
26 set 202217,8418,1317,5317,7217,64124.200
23 set 202218,6318,6317,6317,8417,76139.200
22 set 202218,7918,7918,3418,3418,26132.200
21 set 202218,6919,0518,4718,7918,71137.400
20 set 202218,6018,6818,0218,6118,5399.600
19 set 202218,8519,0218,4818,8418,76129.000
16 set 202218,7318,9718,2918,9518,87416.400
15 set 202218,8619,2118,6818,8118,73142.200
14 set 202219,4619,6818,6719,0819,00155.400
13 set 202221,1721,1719,3419,4519,37143.500
12 set 202221,5521,7221,1721,5121,42163.900
09 set 202220,8121,3020,5221,2021,11122.300
08 set 202221,7521,7520,7720,8120,72109.600
07 set 202221,4921,6120,9821,5521,46110.400
06 set 202221,7521,8320,8721,4321,34154.800
02 set 202222,3222,3721,3921,5721,4881.600
01 set 202222,1822,2521,7122,1322,03107.200
31 ago 202222,0022,3421,7822,2922,19165.200
30 ago 202222,1022,3721,9422,1122,01125.000
29 ago 202222,7522,7822,3522,4522,3576.900
26 ago 202223,2123,2622,7822,8022,7087.000
25 ago 202223,3023,6122,8323,2823,18130.900
24 ago 202222,8023,1622,6823,0322,9385.100
23 ago 202223,1123,3422,9422,9422,8492.600
22 ago 202223,8323,8323,2023,2623,16107.800
19 ago 202223,6524,0123,4623,9623,8680.400
18 ago 202223,6223,8423,2123,7523,6559.500
17 ago 202223,8823,8823,4523,6923,5972.400
16 ago 202224,5024,5023,0224,1224,01130.800
15 ago 202223,8724,3323,4424,2924,18106.000
12 ago 202223,2224,0423,1424,0323,93106.900
11 ago 202223,3323,6223,1723,2123,1182.600
10 ago 202223,7724,0023,2823,3123,21156.700
09 ago 202223,2723,6222,4923,6223,52131.500
08 ago 202222,9923,6322,8323,2623,16142.200
05 ago 202222,1722,9622,0222,9522,85108.800
04 ago 202221,9922,5821,8922,2122,11138.400
03 ago 202221,7121,9220,9721,8921,79210.600
02 ago 202222,5122,7822,0422,0521,95123.900
01 ago 202222,3322,5621,8922,4122,31158.500
29 lug 202221,9222,3321,5522,3022,20115.200
28 lug 202221,6422,0721,6421,9921,8997.500
27 lug 202221,2322,0021,1421,8521,75136.500
26 lug 202220,5721,3020,5221,2221,1396.400
25 lug 202220,3721,1720,1820,6520,56132.100
22 lug 202220,2520,4419,7920,2820,19206.300
21 lug 202220,8020,8019,8020,3520,26219.200
20 lug 202221,2521,3820,9421,0820,99150.000
19 lug 202221,0721,6420,4621,2821,19178.400
18 lug 202221,4021,7820,8220,9420,8590.700
15 lug 202221,3021,4520,7921,4121,32143.700
14 lug 202220,7621,0820,5120,9520,86139.300
13 lug 202220,8321,2120,5921,0620,97116.800
12 lug 202220,6121,2520,3521,0820,99113.300
11 lug 202221,0321,3020,5920,6420,5585.400
08 lug 202221,2821,6520,9821,2421,15101.200
*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...