Italia markets open in 8 hours 35 minutes

Steven Madden, Ltd. (SHOO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,37-0,25 (-0,60%)
Alla chiusura: 04:00PM EDT
41,37 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202441,5241,6941,1841,3741,37407.500
09 mag 202440,9241,6440,8441,6241,62493.400
08 mag 202440,3740,8740,2340,7640,76383.500
07 mag 202440,5741,1440,5440,6140,61491.200
06 mag 202439,7040,7439,7040,4940,49564.000
03 mag 202440,9840,9839,3339,5939,59671.900
02 mag 202440,0140,6439,7940,1140,11908.600
01 mag 202440,3040,3737,9939,4239,421.399.300
30 apr 202440,6040,8940,3040,4140,411.118.700
29 apr 202440,6141,2340,5040,9940,99797.600
26 apr 202440,0341,2039,9840,4840,48585.700
25 apr 202439,8440,1339,4539,7239,72784.000
24 apr 202440,5140,7840,4440,4640,46426.400
23 apr 202439,4840,6939,4240,4440,44512.000
22 apr 202439,4840,0639,2539,7139,71446.200
19 apr 202438,4439,3138,4439,1239,12657.600
18 apr 202439,0739,2138,5138,5538,55666.300
17 apr 202439,2739,4238,7538,8138,81450.000
16 apr 202438,9739,2338,6439,0539,05423.000
15 apr 202439,2839,5038,7639,1139,11559.200
12 apr 202438,9039,2438,6239,0939,09553.000
11 apr 202439,6739,9439,2039,2239,22869.900
10 apr 202439,6039,9139,1539,6339,63748.100
09 apr 202441,0341,2940,2840,7740,77618.200
08 apr 202441,0041,1840,4940,7640,76625.300
05 apr 202440,9441,1640,6740,9640,96497.100
04 apr 202441,5941,9140,6840,9040,90518.800
03 apr 202441,3241,9441,0441,1541,15487.100
02 apr 202442,0142,0140,9841,5341,53822.600
01 apr 202442,2142,7141,5842,4242,42828.500
28 mar 202441,8742,4741,7442,2842,28946.800
27 mar 202441,0241,8940,9241,8741,87697.300
26 mar 202441,0841,0840,3740,5440,54818.100
25 mar 202441,4741,6040,6940,8140,81696.800
22 mar 202441,4341,7040,9141,1441,14924.400
21 mar 202440,9641,8540,6741,7841,78799.200
20 mar 202440,9141,0440,1640,7340,73913.300
19 mar 202440,6441,2840,6441,0841,08841.300
18 mar 202441,9142,0940,8640,8640,861.053.300
15 mar 202441,1341,9641,0341,6341,637.153.900
14 mar 202442,1842,1841,1341,6241,621.018.800
13 mar 202441,7542,4841,7542,2142,21851.800
12 mar 202441,1341,7441,0441,7341,73832.500
11 mar 202441,8042,0540,9841,3141,31787.900
08 mar 202442,6142,9941,8241,9941,99883.900
07 mar 202442,2842,5641,9842,3342,33855.600
07 mar 20240.21 Dividendo
06 mar 202442,9342,9341,6642,0241,81922.300
05 mar 202442,6943,4042,4043,0042,79954.100
04 mar 202442,5543,3242,5542,7842,57865.400
01 mar 202442,9143,2342,5242,7142,50851.500
29 feb 202443,9943,9942,4442,8242,611.058.300
28 feb 202442,7243,6540,7643,2743,051.310.700
27 feb 202444,0944,1043,4143,6343,411.583.000
26 feb 202444,1144,6143,4943,6843,461.113.200
23 feb 202443,7445,6343,6844,4044,181.394.800
22 feb 202443,4843,8243,2143,6843,46637.000
21 feb 202442,8043,6942,7143,6243,40633.100
20 feb 202443,4343,7142,8843,5743,35586.300
16 feb 202443,5244,1543,4743,8643,64678.400
15 feb 202443,3343,9343,0443,7543,53616.100
14 feb 202442,1943,2042,0442,6842,47838.000
13 feb 202441,7942,4241,5441,9941,78721.500
12 feb 202442,0943,2241,7843,1642,94591.200
09 feb 202441,0941,7941,0741,7541,54540.900
08 feb 202440,1041,0540,1040,9640,76648.500
07 feb 202440,7840,8939,4540,2340,03892.200
06 feb 202441,7042,3341,6741,8341,62539.000
05 feb 202441,8042,2341,3641,7941,58471.400
02 feb 202442,1342,5841,8242,3942,18540.800
01 feb 202442,0243,0541,4142,8642,65943.600
31 gen 202443,0143,5841,8841,8841,67624.500
30 gen 202443,0443,5542,9243,2443,02535.200
29 gen 202442,7743,4942,3743,4943,27474.800
26 gen 202442,9843,1141,7742,8742,66502.900
25 gen 202442,4942,7542,1242,6842,47447.100
24 gen 202442,6042,6041,7942,0241,81368.400
23 gen 202442,6042,9642,1042,2041,99589.200
22 gen 202441,8542,4741,5242,4542,24920.600
19 gen 202442,1542,1741,2941,5041,29917.300
18 gen 202441,7642,0141,0842,0041,79424.300
17 gen 202441,5341,8141,2241,5841,37355.300
16 gen 202441,4542,0541,2842,0441,83383.500
12 gen 202442,4342,7041,4041,9641,75399.800
11 gen 202441,4542,0340,7842,0141,80620.700
10 gen 202441,5341,9341,1441,7441,53799.300
09 gen 202440,8341,7640,8341,5441,33670.200
08 gen 202441,1642,3041,1641,3141,10612.500
05 gen 202440,4041,2840,3240,9440,74561.800
04 gen 202439,8340,6839,8340,5240,32601.100
03 gen 202442,0242,0240,8440,8940,69465.200
02 gen 202441,9342,5941,7942,3042,09471.800
29 dic 202342,6042,8241,8542,0041,79437.700
28 dic 202343,1143,2742,6842,7542,54398.400
27 dic 202343,4943,6243,2143,4243,20296.200
26 dic 202343,5043,6143,1943,4443,22286.400
22 dic 202343,1343,3442,5343,1342,91330.800
21 dic 202343,0843,7342,9243,3243,10311.000
20 dic 202343,1643,7942,6342,6842,47524.500
19 dic 202342,6544,2342,6543,2243,00594.300
*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...