Italia markets closed

Shenandoah Telecommunications Company (SHEN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,90-0,20 (-1,17%)
Alla chiusura: 04:00PM EDT
16,90 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
29 feb 202418,6518,7718,4818,6618,66128.700
28 feb 202418,4818,7918,2918,3418,34101.500
27 feb 202418,8718,9518,6418,6418,64100.000
26 feb 202418,4018,7718,3818,7118,71134.200
23 feb 202418,9818,9818,4718,5718,57171.700
22 feb 202421,0021,0418,9419,0319,03236.000
21 feb 202420,4922,2720,0821,1221,12240.600
20 feb 202419,5419,7819,2819,4219,42154.900
16 feb 202420,1720,2319,6419,6619,66154.300
15 feb 202419,7420,3419,5820,3020,30169.700
14 feb 202419,9319,9319,5819,6519,6598.700
13 feb 202420,1120,7219,6019,6519,65198.100
12 feb 202420,2120,9420,2120,6420,64163.800
09 feb 202419,8520,1919,7120,1420,14103.000
08 feb 202419,2219,7919,0019,7819,78120.900
07 feb 202419,6919,6919,2419,3119,3174.200
06 feb 202419,6419,9519,6119,7319,7378.900
05 feb 202419,9820,1219,5819,7819,7894.100
02 feb 202420,5720,7720,2420,2720,2775.700
01 feb 202420,6920,9320,6220,8320,8380.600
31 gen 202420,7820,9120,4720,4920,49132.500
30 gen 202420,8620,9420,6820,8620,8655.300
29 gen 202420,8321,0320,6521,0121,0166.500
26 gen 202420,8521,0620,6420,8820,8874.800
25 gen 202420,4620,7620,4420,7320,73113.800
24 gen 202421,0321,0320,0720,2020,2086.800
23 gen 202420,9321,0520,6620,8420,84131.700
22 gen 202420,0720,7720,0220,5920,59181.400
19 gen 202419,6920,0819,1920,0420,04143.300
18 gen 202419,6319,6819,3619,5819,5874.200
17 gen 202420,0020,2519,5519,6219,62100.900
16 gen 202420,1120,3120,0520,0820,0879.600
12 gen 202420,2420,4020,1320,3020,30100.500
11 gen 202420,4620,4719,9319,9619,96192.400
10 gen 202420,5320,7320,4520,6320,6398.600
09 gen 202420,7920,7920,4520,6420,6487.500
08 gen 202420,9221,0720,5021,0421,04114.000
05 gen 202420,9121,1220,5220,8820,88183.200
04 gen 202421,6421,6421,0821,1021,10127.600
03 gen 202421,4121,7921,1421,4921,49149.100
02 gen 202421,4522,0921,3021,4521,45208.000
29 dic 202321,3521,6721,3221,6221,62138.800
28 dic 202321,4221,6121,2621,4221,4293.800
27 dic 202321,4321,5720,9021,4221,42105.200
26 dic 202321,1921,5121,0421,4421,4484.200
22 dic 202321,1421,3520,9421,0921,09111.100
21 dic 202321,0121,6420,7421,0321,03172.300
20 dic 202321,2221,7120,8320,9020,90173.600
19 dic 202320,5021,2720,1521,2321,23221.900
18 dic 202320,5321,0320,2820,4320,43196.200
*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...