Italia markets closed

Shenandoah Telecommunications Company (SHEN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,87+0,26 (+1,33%)
In data: 02:18PM EDT. Mercato aperto.
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 lug 202419,6320,0719,4919,8719,8772.896
23 lug 202419,4819,9519,4419,6119,61182.200
22 lug 202419,3219,6418,7019,5619,56166.900
19 lug 202419,4219,4619,1319,2719,27143.000
18 lug 202419,4620,1319,1319,4019,40163.000
17 lug 202419,0319,8219,0319,6519,65174.100
16 lug 202418,7319,3118,7319,2619,26211.000
15 lug 202417,9018,5717,8318,4218,42199.800
12 lug 202417,9918,1117,7617,9017,90172.300
11 lug 202417,1417,8116,9317,7917,79183.300
10 lug 202416,7816,9316,5416,7416,74100.000
09 lug 202416,7216,8316,5416,6916,69122.500
08 lug 202416,6516,9516,6016,7216,72195.400
05 lug 202416,7316,8216,3116,5616,56117.900
03 lug 202417,0417,1616,6316,8316,8393.500
02 lug 202417,0017,2216,4316,9016,90207.500
01 lug 202416,4716,9316,3616,9316,93188.500
28 giu 202416,1816,4916,0816,3316,33570.800
27 giu 202415,8116,0015,7716,0016,00111.200
26 giu 202415,7215,8815,6315,7115,71149.200
25 giu 202415,9916,0915,8015,8515,85157.200
24 giu 202415,9816,5015,9816,1016,10182.800
21 giu 202415,7116,1815,6815,9315,93816.200
20 giu 202415,7616,0215,7615,7715,77207.200
18 giu 202416,0816,3115,9416,0516,05190.300
17 giu 202415,9816,2915,6816,1416,14172.100
14 giu 202416,0116,1815,5115,8915,89192.000
13 giu 202416,5816,6316,0016,1716,17155.900
12 giu 202417,1617,2916,5616,6416,64146.200
11 giu 202416,6917,0916,2016,9216,92242.600
10 giu 202417,5017,5115,3516,2716,27411.300
07 giu 202418,1318,2317,7417,8117,81144.800
06 giu 202418,6818,7818,3418,4118,41105.300
05 giu 202418,6118,8418,4518,8218,82130.200
04 giu 202418,6418,7118,2118,5718,57113.100
03 giu 202419,0019,3218,5618,7618,76172.700
31 mag 202418,3218,9118,3218,8118,81287.100
30 mag 202418,0018,3117,8718,2418,24213.500
29 mag 202417,3318,0317,0717,7817,78158.300
28 mag 202417,8217,8217,2017,4917,49186.600
24 mag 202417,8217,8917,5717,8217,82111.000
23 mag 202417,8018,0517,6117,7217,72174.100
22 mag 202417,7618,0517,5517,8417,84141.800
21 mag 202417,7917,9017,2417,8317,83191.500
20 mag 202418,2418,3917,8317,8517,85152.500
17 mag 202418,2718,3718,0618,3218,32121.400
16 mag 202417,5318,1917,5018,1618,16189.800
15 mag 202417,5717,7717,3417,7117,71183.500
14 mag 202417,3517,4817,2017,4317,43159.700
13 mag 202416,8617,4616,8617,1017,10189.400
10 mag 202417,0317,3016,5616,9016,90229.900
09 mag 202416,3617,2516,0617,1017,10364.200
08 mag 202415,3716,6815,3216,3716,37451.700
07 mag 202414,2715,1714,2014,9014,90407.400
06 mag 202413,5014,1913,3814,1614,16335.800
03 mag 202412,9013,6011,8713,4713,47295.700
02 mag 202413,0513,4212,8813,2513,25243.300
01 mag 202412,9513,2312,7812,9212,92223.000
30 apr 202413,4013,5712,7412,8212,82244.900
29 apr 202413,3913,6913,3613,4013,40160.400
26 apr 202413,9513,9713,3313,3913,39129.100
25 apr 202414,0914,3613,9413,9513,95249.800
24 apr 202413,9714,2313,4814,1714,17262.800
23 apr 202414,0414,3214,0014,0414,04216.800
22 apr 202414,7314,7913,9113,9913,99161.400
19 apr 202414,3514,7314,3514,6914,69184.500
18 apr 202414,4914,6814,4014,4514,45184.100
17 apr 202414,7814,9014,3814,3814,38147.300
16 apr 202415,2015,2114,5514,6414,64171.500
15 apr 202415,0015,3214,7015,2415,24200.600
12 apr 202415,2715,4614,8714,9314,93158.900
11 apr 202415,0715,3415,0115,2915,29162.900
10 apr 202415,2315,2314,6514,9814,98214.300
09 apr 202415,5515,7615,3915,4515,45118.700
08 apr 202416,0816,1415,4815,5115,51127.100
05 apr 202416,4516,4816,0016,0116,01216.600
04 apr 202416,6616,9816,5616,5916,59176.200
03 apr 202416,2016,5216,1316,4616,46142.100
02 apr 202416,7216,7516,1416,3216,32170.000
01 apr 202417,5217,5216,6616,7116,71144.700
28 mar 202417,7117,7817,3617,3717,37169.300
27 mar 202417,2817,6817,2817,6517,65155.200
26 mar 202417,2517,4717,0517,1917,19130.400
25 mar 202417,2217,3316,9517,1417,1499.700
22 mar 202417,6817,6817,1017,1517,1599.400
21 mar 202417,7218,1217,2117,5717,57149.300
20 mar 202417,5317,8717,2417,7217,72106.500
19 mar 202417,3717,6617,3717,5217,52126.300
18 mar 202417,7318,0217,2517,3417,34216.800
15 mar 202417,4817,8117,2717,6017,60452.500
14 mar 202417,9117,9517,3717,4417,44132.400
13 mar 202417,5018,0217,5017,9417,94176.400
12 mar 202418,0418,0717,7317,8317,83110.000
11 mar 202418,2418,6018,0818,2918,29112.600
08 mar 202418,7318,7318,2418,3218,32135.100
07 mar 202418,8118,8318,4018,5118,5185.800
06 mar 202418,8719,0018,5718,7918,79127.000
05 mar 202418,6418,8718,4218,7718,77144.900
04 mar 202418,9019,0918,6418,7718,77173.600
01 mar 202419,3320,0018,4818,5218,52188.400
*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...