Italia markets closed

Shenandoah Telecommunications Company (SHEN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,02-0,20 (-1,16%)
Alla chiusura: 04:00PM EDT
17,02 0,00 (0,00%)
Dopo ore: 04:49PM EDT
Periodo di tempo:
30 set 2021 - 30 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 set 202217,2217,6616,9917,0217,02106.079
29 set 202217,6317,7416,9917,2217,22121.000
28 set 202217,4618,0217,3517,8317,83127.000
27 set 202217,8218,0817,2017,2317,23105.400
26 set 202217,8418,1317,5317,7217,72124.200
23 set 202218,6318,6317,6317,8417,84139.200
22 set 202218,7918,7918,3418,3418,34132.200
21 set 202218,6919,0518,4718,7918,79137.400
20 set 202218,6018,6818,0218,6118,6199.600
19 set 202218,8519,0218,4818,8418,84129.000
16 set 202218,7318,9718,2918,9518,95416.400
15 set 202218,8619,2118,6818,8118,81142.200
14 set 202219,4619,6818,6719,0819,08155.400
13 set 202221,1721,1719,3419,4519,45143.500
12 set 202221,5521,7221,1721,5121,51163.900
09 set 202220,8121,3020,5221,2021,20122.300
08 set 202221,7521,7520,7720,8120,81109.600
07 set 202221,4921,6120,9821,5521,55110.400
06 set 202221,7521,8320,8721,4321,43154.800
02 set 202222,3222,3721,3921,5721,5781.600
01 set 202222,1822,2521,7122,1322,13107.200
31 ago 202222,0022,3421,7822,2922,29165.200
30 ago 202222,1022,3721,9422,1122,11125.000
29 ago 202222,7522,7822,3522,4522,4576.900
26 ago 202223,2123,2622,7822,8022,8087.000
25 ago 202223,3023,6122,8323,2823,28130.900
24 ago 202222,8023,1622,6823,0323,0385.100
23 ago 202223,1123,3422,9422,9422,9492.600
22 ago 202223,8323,8323,2023,2623,26107.800
19 ago 202223,6524,0123,4623,9623,9680.400
18 ago 202223,6223,8423,2123,7523,7559.500
17 ago 202223,8823,8823,4523,6923,6972.400
16 ago 202224,5024,5023,0224,1224,12130.800
15 ago 202223,8724,3323,4424,2924,29106.000
12 ago 202223,2224,0423,1424,0324,03106.900
11 ago 202223,3323,6223,1723,2123,2182.600
10 ago 202223,7724,0023,2823,3123,31156.700
09 ago 202223,2723,6222,4923,6223,62131.500
08 ago 202222,9923,6322,8323,2623,26142.200
05 ago 202222,1722,9622,0222,9522,95108.800
04 ago 202221,9922,5821,8922,2122,21138.400
03 ago 202221,7121,9220,9721,8921,89210.600
02 ago 202222,5122,7822,0422,0522,05123.900
01 ago 202222,3322,5621,8922,4122,41158.500
29 lug 202221,9222,3321,5522,3022,30115.200
28 lug 202221,6422,0721,6421,9921,9997.500
27 lug 202221,2322,0021,1421,8521,85136.500
26 lug 202220,5721,3020,5221,2221,2296.400
25 lug 202220,3721,1720,1820,6520,65132.100
22 lug 202220,2520,4419,7920,2820,28206.300
21 lug 202220,8020,8019,8020,3520,35219.200
20 lug 202221,2521,3820,9421,0821,08150.000
19 lug 202221,0721,6420,4621,2821,28178.400
18 lug 202221,4021,7820,8220,9420,9490.700
15 lug 202221,3021,4520,7921,4121,41143.700
14 lug 202220,7621,0820,5120,9520,95139.300
13 lug 202220,8321,2120,5921,0621,06116.800
12 lug 202220,6121,2520,3521,0821,08113.300
11 lug 202221,0321,3020,5920,6420,6485.400
08 lug 202221,2821,6520,9821,2421,24101.200
07 lug 202222,3622,5621,3821,4521,45119.400
06 lug 202223,1523,3022,2722,3522,35139.300
05 lug 202222,7023,2321,8323,1423,14199.800
01 lug 202221,7723,2721,7723,0123,01211.100
30 giu 202221,6422,4821,6422,2022,20211.300
29 giu 202221,3222,0120,9521,8621,86248.500
28 giu 202224,0224,4421,3621,4821,48347.300
27 giu 202225,8425,8825,2925,5625,56138.400
24 giu 202224,9025,9324,9025,7625,76598.000
23 giu 202224,7025,2924,6125,0725,07141.200
22 giu 202224,0224,9923,9024,7324,73234.800
21 giu 202223,6424,4323,1724,3524,35193.500
17 giu 202222,4023,5822,4023,5423,54326.400
16 giu 202222,1822,6521,8822,3422,34152.700
15 giu 202221,9222,6621,8422,4922,49168.900
14 giu 202221,6822,1521,5721,9521,95187.500
13 giu 202222,2822,5721,2821,3721,37259.900
10 giu 202222,6322,9922,3122,6422,64139.700
09 giu 202222,6722,9822,4422,7322,73113.000
08 giu 202222,4722,9322,4322,7422,74132.300
07 giu 202222,9622,9722,2322,7022,70137.700
06 giu 202223,3923,7222,8023,1223,12118.700
03 giu 202222,7923,2522,7123,1323,13148.200
02 giu 202223,0123,0922,3922,9822,98109.200
01 giu 202222,9623,0622,4922,8622,86286.500
31 mag 202223,0423,3122,7522,9622,96209.000
27 mag 202222,9423,5422,6823,2123,21134.500
26 mag 202223,2323,6123,0523,0723,07118.200
25 mag 202222,9623,3422,7723,3123,31127.400
24 mag 202222,2623,0022,0323,0023,00153.600
23 mag 202221,6322,7521,5022,4822,48209.600
20 mag 202221,6221,8320,9921,4321,43184.700
19 mag 202221,5221,8421,3321,5021,50239.900
18 mag 202221,5521,8421,2021,7021,70297.200
17 mag 202221,0421,4620,8121,3921,39179.200
16 mag 202220,4820,8920,3220,7920,79147.600
13 mag 202220,8020,9320,3620,6520,65143.700
12 mag 202220,6820,8620,2720,7320,73255.000
11 mag 202220,3320,9320,1720,6620,66271.100
10 mag 202221,2621,4819,7820,2120,21230.400
*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...