Italia markets closed
Dow Jones
37.957,99 -428,10 (-1,12%) Nasdaq
15.785,19 -197,89 (-1,24%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0681 -0,0044 (-0,41%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.286,71 -52,36 (-3,91%)
Sunstone Hotel Investors, Inc. (SHO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:01PM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 10,21 | 10,23 | 10,09 | 10,15 | 10,15 | 621.465 |
| 29 apr 2024 | 10,35 | 10,43 | 10,20 | 10,29 | 10,29 | 3.121.900 |
| 26 apr 2024 | 10,32 | 10,44 | 10,25 | 10,30 | 10,30 | 569.500 |
| 25 apr 2024 | 10,41 | 10,46 | 10,28 | 10,29 | 10,29 | 1.025.300 |
| 24 apr 2024 | 10,47 | 10,59 | 10,46 | 10,53 | 10,53 | 1.435.000 |
| 23 apr 2024 | 10,40 | 10,63 | 10,36 | 10,52 | 10,52 | 1.251.700 |
| 22 apr 2024 | 10,28 | 10,40 | 10,19 | 10,39 | 10,39 | 1.186.600 |
| 19 apr 2024 | 10,08 | 10,23 | 10,06 | 10,21 | 10,21 | 1.467.900 |
| 18 apr 2024 | 10,13 | 10,22 | 10,05 | 10,06 | 10,06 | 1.126.700 |
| 17 apr 2024 | 10,41 | 10,41 | 10,12 | 10,12 | 10,12 | 1.214.700 |
| 16 apr 2024 | 10,49 | 10,49 | 10,30 | 10,35 | 10,35 | 2.083.900 |
| 15 apr 2024 | 10,91 | 11,01 | 10,52 | 10,57 | 10,57 | 2.292.100 |
| 12 apr 2024 | 10,92 | 11,06 | 10,80 | 10,90 | 10,90 | 2.919.200 |
| 11 apr 2024 | 10,89 | 11,02 | 10,78 | 10,95 | 10,95 | 2.154.100 |
| 10 apr 2024 | 10,88 | 11,01 | 10,78 | 10,82 | 10,82 | 1.536.500 |
| 09 apr 2024 | 11,00 | 11,11 | 10,88 | 11,09 | 11,09 | 1.039.100 |
| 08 apr 2024 | 10,92 | 11,04 | 10,85 | 10,97 | 10,97 | 2.157.800 |
| 05 apr 2024 | 10,88 | 10,97 | 10,84 | 10,91 | 10,91 | 862.400 |
| 04 apr 2024 | 11,10 | 11,13 | 10,75 | 10,86 | 10,86 | 1.511.600 |
| 03 apr 2024 | 10,85 | 10,99 | 10,80 | 10,98 | 10,98 | 1.388.200 |
| 02 apr 2024 | 10,90 | 10,96 | 10,80 | 10,90 | 10,90 | 1.924.600 |
| 01 apr 2024 | 11,14 | 11,17 | 11,02 | 11,03 | 11,03 | 1.642.200 |
| 28 mar 2024 | 11,12 | 11,25 | 11,06 | 11,14 | 11,14 | 2.983.000 |
| 27 mar 2024 | 10,99 | 11,16 | 10,96 | 11,13 | 11,13 | 2.019.800 |
| 27 mar 2024 | 0.07 Dividendo | |||||
| 26 mar 2024 | 10,87 | 10,98 | 10,83 | 10,92 | 10,85 | 1.939.100 |
| 25 mar 2024 | 10,97 | 11,02 | 10,82 | 10,84 | 10,77 | 2.120.000 |
| 22 mar 2024 | 11,21 | 11,25 | 10,92 | 10,94 | 10,87 | 1.726.100 |
| 21 mar 2024 | 11,15 | 11,20 | 11,06 | 11,20 | 11,13 | 2.441.600 |
| 20 mar 2024 | 11,06 | 11,15 | 11,00 | 11,08 | 11,01 | 2.132.200 |
| 19 mar 2024 | 11,01 | 11,14 | 11,00 | 11,12 | 11,05 | 1.584.800 |
| 18 mar 2024 | 10,99 | 11,11 | 10,99 | 11,05 | 10,98 | 1.261.800 |
| 15 mar 2024 | 11,04 | 11,18 | 10,89 | 11,00 | 10,93 | 3.534.100 |
| 14 mar 2024 | 11,15 | 11,22 | 10,96 | 11,07 | 11,00 | 1.717.800 |
| 13 mar 2024 | 11,19 | 11,27 | 11,09 | 11,12 | 11,05 | 1.608.000 |
| 12 mar 2024 | 11,16 | 11,31 | 11,15 | 11,24 | 11,17 | 1.047.600 |
| 11 mar 2024 | 11,33 | 11,44 | 11,20 | 11,21 | 11,14 | 1.046.100 |
| 08 mar 2024 | 11,28 | 11,47 | 11,28 | 11,38 | 11,31 | 1.511.600 |
| 07 mar 2024 | 11,43 | 11,45 | 11,19 | 11,21 | 11,14 | 1.189.000 |
| 06 mar 2024 | 11,38 | 11,59 | 11,31 | 11,35 | 11,28 | 1.875.100 |
| 05 mar 2024 | 11,24 | 11,43 | 11,23 | 11,30 | 11,23 | 2.367.100 |
| 04 mar 2024 | 11,25 | 11,36 | 11,20 | 11,30 | 11,23 | 1.310.800 |
| 01 mar 2024 | 11,22 | 11,38 | 11,18 | 11,30 | 11,23 | 1.605.500 |
| 29 feb 2024 | 11,30 | 11,34 | 11,12 | 11,19 | 11,12 | 2.337.300 |
| 28 feb 2024 | 11,00 | 11,30 | 10,98 | 11,18 | 11,11 | 3.038.900 |
| 27 feb 2024 | 11,16 | 11,17 | 10,93 | 11,09 | 11,02 | 3.025.500 |
| 26 feb 2024 | 11,07 | 11,15 | 11,01 | 11,10 | 11,03 | 3.144.400 |
| 23 feb 2024 | 11,18 | 11,55 | 10,81 | 11,11 | 11,04 | 3.848.900 |
| 22 feb 2024 | 10,99 | 11,17 | 10,86 | 11,11 | 11,04 | 4.209.900 |
| 21 feb 2024 | 10,88 | 11,07 | 10,81 | 11,01 | 10,94 | 2.795.200 |
| 20 feb 2024 | 10,79 | 10,91 | 10,75 | 10,89 | 10,82 | 1.519.000 |
| 16 feb 2024 | 10,90 | 11,01 | 10,81 | 10,91 | 10,84 | 1.730.800 |
| 15 feb 2024 | 10,93 | 11,05 | 10,91 | 11,02 | 10,95 | 3.547.600 |
| 14 feb 2024 | 10,61 | 10,96 | 10,54 | 10,83 | 10,76 | 3.414.400 |
| 13 feb 2024 | 10,41 | 10,56 | 10,29 | 10,50 | 10,43 | 2.226.800 |
| 12 feb 2024 | 10,80 | 10,85 | 10,72 | 10,76 | 10,69 | 1.440.200 |
| 09 feb 2024 | 10,74 | 10,80 | 10,63 | 10,75 | 10,68 | 1.154.000 |
| 08 feb 2024 | 10,62 | 10,75 | 10,57 | 10,74 | 10,67 | 828.800 |
| 07 feb 2024 | 10,74 | 10,78 | 10,61 | 10,63 | 10,56 | 1.054.500 |
| 06 feb 2024 | 10,64 | 10,81 | 10,57 | 10,73 | 10,66 | 1.033.300 |
| 05 feb 2024 | 10,62 | 10,74 | 10,53 | 10,65 | 10,58 | 1.231.200 |
| 02 feb 2024 | 10,68 | 10,84 | 10,60 | 10,78 | 10,71 | 1.402.700 |
| 01 feb 2024 | 10,67 | 10,84 | 10,59 | 10,83 | 10,76 | 1.420.900 |
| 31 gen 2024 | 10,84 | 10,91 | 10,65 | 10,67 | 10,60 | 2.132.300 |
| 30 gen 2024 | 10,87 | 10,91 | 10,82 | 10,86 | 10,79 | 1.338.500 |
| 29 gen 2024 | 10,73 | 10,91 | 10,69 | 10,90 | 10,83 | 2.904.100 |
| 26 gen 2024 | 10,70 | 10,83 | 10,67 | 10,78 | 10,71 | 2.199.200 |
| 25 gen 2024 | 10,60 | 10,66 | 10,48 | 10,64 | 10,57 | 1.854.100 |
| 24 gen 2024 | 10,68 | 10,68 | 10,39 | 10,42 | 10,35 | 1.391.400 |
| 23 gen 2024 | 10,83 | 10,84 | 10,53 | 10,54 | 10,47 | 1.489.300 |
| 22 gen 2024 | 10,80 | 10,86 | 10,71 | 10,74 | 10,67 | 1.344.500 |
| 19 gen 2024 | 10,58 | 10,75 | 10,51 | 10,74 | 10,67 | 1.263.400 |
| 18 gen 2024 | 10,55 | 10,58 | 10,44 | 10,55 | 10,48 | 1.517.600 |
| 17 gen 2024 | 10,53 | 10,70 | 10,42 | 10,49 | 10,42 | 2.684.100 |
| 16 gen 2024 | 10,68 | 10,78 | 10,62 | 10,69 | 10,62 | 2.491.800 |
| 12 gen 2024 | 10,99 | 11,02 | 10,74 | 10,77 | 10,70 | 3.036.400 |
| 11 gen 2024 | 10,79 | 10,86 | 10,73 | 10,86 | 10,79 | 1.251.900 |
| 10 gen 2024 | 10,83 | 10,94 | 10,80 | 10,86 | 10,79 | 1.217.100 |
| 09 gen 2024 | 10,93 | 10,94 | 10,80 | 10,86 | 10,79 | 1.162.700 |
| 08 gen 2024 | 10,87 | 11,07 | 10,87 | 11,05 | 10,98 | 1.506.900 |
| 05 gen 2024 | 10,78 | 11,05 | 10,78 | 10,91 | 10,84 | 1.824.800 |
| 04 gen 2024 | 10,74 | 10,93 | 10,71 | 10,85 | 10,78 | 1.994.000 |
| 03 gen 2024 | 10,63 | 10,89 | 10,58 | 10,74 | 10,67 | 3.574.700 |
| 02 gen 2024 | 10,72 | 10,85 | 10,58 | 10,75 | 10,68 | 1.647.500 |
| 29 dic 2023 | 10,83 | 10,85 | 10,72 | 10,73 | 10,66 | 1.182.500 |
| 28 dic 2023 | 10,87 | 10,92 | 10,79 | 10,85 | 10,78 | 1.106.700 |
| 28 dic 2023 | 0.13 Dividendo | |||||
| 27 dic 2023 | 11,04 | 11,07 | 10,93 | 11,03 | 10,83 | 1.327.600 |
| 26 dic 2023 | 10,97 | 11,10 | 10,88 | 11,05 | 10,85 | 1.192.000 |
| 22 dic 2023 | 10,95 | 11,03 | 10,90 | 10,95 | 10,75 | 3.541.200 |
| 21 dic 2023 | 10,90 | 10,92 | 10,80 | 10,89 | 10,69 | 1.940.300 |
| 20 dic 2023 | 10,66 | 10,91 | 10,55 | 10,76 | 10,57 | 2.758.600 |
| 19 dic 2023 | 10,73 | 10,85 | 10,65 | 10,70 | 10,51 | 4.277.600 |
| 18 dic 2023 | 10,71 | 10,77 | 10,59 | 10,62 | 10,43 | 1.863.100 |
| 15 dic 2023 | 10,79 | 10,79 | 10,50 | 10,66 | 10,47 | 8.705.100 |
| 14 dic 2023 | 11,13 | 11,21 | 10,75 | 10,79 | 10,59 | 4.407.100 |
| 13 dic 2023 | 10,42 | 10,57 | 10,21 | 10,47 | 10,28 | 3.571.700 |
| 12 dic 2023 | 10,41 | 10,53 | 10,38 | 10,46 | 10,27 | 3.921.000 |
| 11 dic 2023 | 10,15 | 10,41 | 10,08 | 10,38 | 10,19 | 2.357.400 |
| 08 dic 2023 | 9,90 | 10,15 | 9,90 | 10,15 | 9,97 | 3.110.900 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.