Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.372,83 +4.534,03 (+8,27%)
SITE Centers Corp. (SITC-PA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 22,22 | 22,32 | 22,07 | 22,22 | 22,22 | 3.786 |
| 02 mag 2024 | 21,77 | 22,10 | 21,64 | 22,10 | 22,10 | 4.932 |
| 01 mag 2024 | 21,69 | 21,89 | 21,46 | 21,75 | 21,75 | 10.526 |
| 30 apr 2024 | 21,81 | 21,84 | 21,54 | 21,69 | 21,69 | 5.410 |
| 29 apr 2024 | 21,82 | 22,24 | 21,82 | 21,91 | 21,91 | 2.812 |
| 26 apr 2024 | 21,71 | 21,99 | 21,71 | 21,93 | 21,93 | 10.092 |
| 25 apr 2024 | 21,52 | 21,90 | 21,52 | 21,85 | 21,85 | 5.713 |
| 24 apr 2024 | 21,99 | 21,99 | 21,76 | 21,95 | 21,95 | 2.192 |
| 23 apr 2024 | 21,80 | 22,20 | 21,80 | 21,99 | 21,99 | 9.165 |
| 22 apr 2024 | 21,72 | 21,88 | 21,64 | 21,86 | 21,86 | 10.382 |
| 19 apr 2024 | 21,70 | 21,80 | 21,57 | 21,61 | 21,61 | 2.162 |
| 18 apr 2024 | 21,89 | 21,90 | 21,52 | 21,67 | 21,67 | 6.354 |
| 17 apr 2024 | 22,12 | 22,52 | 21,74 | 21,98 | 21,98 | 12.906 |
| 16 apr 2024 | 22,00 | 22,25 | 21,80 | 21,80 | 21,80 | 7.296 |
| 15 apr 2024 | 21,85 | 22,06 | 21,65 | 21,80 | 21,80 | 25.070 |
| 12 apr 2024 | 21,75 | 21,95 | 21,75 | 21,85 | 21,85 | 7.295 |
| 11 apr 2024 | 21,71 | 21,87 | 21,39 | 21,79 | 21,79 | 11.903 |
| 10 apr 2024 | 21,97 | 22,27 | 21,45 | 21,59 | 21,59 | 51.698 |
| 09 apr 2024 | 22,43 | 22,43 | 22,15 | 22,23 | 22,23 | 8.408 |
| 08 apr 2024 | 22,39 | 22,40 | 22,39 | 22,40 | 22,40 | 1.286 |
| 05 apr 2024 | 22,24 | 22,80 | 22,24 | 22,40 | 22,40 | 7.245 |
| 04 apr 2024 | 22,73 | 22,74 | 22,34 | 22,45 | 22,45 | 11.217 |
| 03 apr 2024 | 22,49 | 22,73 | 22,46 | 22,62 | 22,62 | 5.799 |
| 02 apr 2024 | 22,57 | 22,73 | 22,39 | 22,70 | 22,70 | 4.419 |
| 01 apr 2024 | 22,66 | 22,79 | 22,44 | 22,71 | 22,71 | 8.335 |
| 28 mar 2024 | 23,10 | 23,19 | 22,52 | 22,55 | 22,55 | 25.756 |
| 27 mar 2024 | 23,19 | 23,19 | 23,10 | 23,10 | 23,10 | 3.364 |
| 27 mar 2024 | 0.39844 Dividendo | |||||
| 26 mar 2024 | 23,37 | 23,52 | 23,18 | 23,30 | 22,90 | 16.766 |
| 25 mar 2024 | 23,84 | 23,84 | 23,50 | 23,50 | 23,10 | 2.104 |
| 22 mar 2024 | 23,51 | 24,08 | 23,49 | 24,08 | 23,67 | 1.154 |
| 21 mar 2024 | 23,57 | 23,66 | 23,37 | 23,37 | 22,97 | 2.831 |
| 20 mar 2024 | 23,50 | 23,66 | 23,26 | 23,52 | 23,12 | 8.627 |
| 19 mar 2024 | 23,45 | 23,82 | 23,40 | 23,51 | 23,11 | 3.140 |
| 18 mar 2024 | 23,30 | 23,42 | 23,06 | 23,26 | 22,86 | 2.125 |
| 15 mar 2024 | 23,33 | 23,38 | 23,29 | 23,38 | 22,98 | 1.640 |
| 14 mar 2024 | 23,54 | 23,54 | 23,10 | 23,21 | 22,81 | 16.645 |
| 13 mar 2024 | 23,40 | 23,63 | 23,35 | 23,54 | 23,14 | 8.941 |
| 12 mar 2024 | 23,45 | 23,87 | 23,30 | 23,67 | 23,27 | 8.652 |
| 11 mar 2024 | 23,74 | 23,93 | 23,41 | 23,66 | 23,25 | 5.632 |
| 08 mar 2024 | 23,60 | 24,01 | 23,60 | 24,01 | 23,60 | 1.336 |
| 07 mar 2024 | 23,20 | 23,49 | 23,05 | 23,49 | 23,09 | 27.194 |
| 06 mar 2024 | 23,25 | 23,35 | 22,90 | 23,25 | 22,85 | 5.108 |
| 05 mar 2024 | 22,90 | 23,43 | 22,90 | 23,25 | 22,85 | 14.523 |
| 04 mar 2024 | 23,16 | 23,16 | 22,77 | 22,85 | 22,46 | 12.380 |
| 01 mar 2024 | 23,37 | 23,44 | 23,16 | 23,21 | 22,81 | 11.260 |
| 29 feb 2024 | 23,91 | 24,32 | 23,12 | 23,25 | 22,85 | 48.631 |
| 28 feb 2024 | 24,32 | 24,79 | 24,10 | 24,16 | 23,75 | 11.328 |
| 27 feb 2024 | 23,83 | 24,43 | 23,83 | 24,43 | 24,01 | 4.064 |
| 26 feb 2024 | 23,93 | 24,18 | 23,93 | 24,14 | 23,73 | 5.603 |
| 23 feb 2024 | 24,33 | 24,55 | 23,73 | 24,05 | 23,64 | 13.708 |
| 22 feb 2024 | 24,24 | 24,27 | 23,78 | 23,78 | 23,37 | 2.347 |
| 21 feb 2024 | 24,25 | 24,25 | 23,38 | 23,70 | 23,29 | 2.208 |
| 20 feb 2024 | 24,04 | 24,85 | 23,93 | 24,09 | 23,68 | 5.220 |
| 16 feb 2024 | 23,99 | 24,48 | 23,90 | 24,00 | 23,59 | 4.255 |
| 15 feb 2024 | 23,83 | 24,09 | 23,83 | 24,08 | 23,67 | 2.477 |
| 14 feb 2024 | 23,56 | 24,21 | 23,56 | 24,01 | 23,60 | 56.361 |
| 13 feb 2024 | 24,08 | 24,08 | 23,15 | 23,99 | 23,58 | 4.301 |
| 12 feb 2024 | 23,95 | 24,37 | 23,68 | 24,37 | 23,95 | 3.461 |
| 09 feb 2024 | 23,35 | 23,94 | 23,33 | 23,73 | 23,32 | 9.407 |
| 08 feb 2024 | 23,30 | 23,43 | 23,16 | 23,31 | 22,91 | 16.179 |
| 07 feb 2024 | 23,52 | 23,67 | 23,40 | 23,50 | 23,10 | 3.752 |
| 06 feb 2024 | 23,47 | 23,71 | 23,24 | 23,58 | 23,17 | 12.975 |
| 05 feb 2024 | 23,60 | 24,14 | 23,32 | 23,35 | 22,95 | 4.422 |
| 02 feb 2024 | 23,94 | 24,05 | 23,60 | 23,65 | 23,25 | 7.759 |
| 01 feb 2024 | 23,40 | 24,82 | 23,24 | 24,05 | 23,64 | 15.070 |
| 31 gen 2024 | 23,01 | 23,50 | 22,72 | 23,40 | 23,00 | 19.438 |
| 30 gen 2024 | 22,54 | 22,87 | 22,50 | 22,75 | 22,36 | 38.099 |
| 29 gen 2024 | 22,55 | 22,72 | 22,38 | 22,42 | 22,04 | 4.145 |
| 26 gen 2024 | 22,60 | 22,64 | 22,47 | 22,51 | 22,13 | 3.361 |
| 25 gen 2024 | 22,51 | 22,58 | 22,40 | 22,46 | 22,08 | 9.710 |
| 24 gen 2024 | 22,50 | 22,50 | 22,32 | 22,44 | 22,06 | 3.337 |
| 23 gen 2024 | 22,73 | 22,73 | 22,30 | 22,57 | 22,18 | 17.196 |
| 22 gen 2024 | 22,71 | 23,60 | 22,47 | 22,66 | 22,27 | 29.464 |
| 19 gen 2024 | 22,83 | 22,83 | 22,70 | 22,70 | 22,31 | 2.496 |
| 18 gen 2024 | 22,82 | 23,05 | 22,65 | 22,67 | 22,28 | 5.604 |
| 17 gen 2024 | 22,85 | 23,13 | 22,65 | 23,08 | 22,68 | 27.231 |
| 16 gen 2024 | 23,18 | 23,18 | 22,85 | 22,85 | 22,46 | 5.999 |
| 12 gen 2024 | 22,74 | 23,15 | 22,74 | 23,05 | 22,66 | 10.283 |
| 11 gen 2024 | 23,12 | 23,26 | 22,83 | 23,26 | 22,86 | 30.473 |
| 10 gen 2024 | 22,88 | 23,16 | 22,81 | 23,14 | 22,74 | 54.394 |
| 09 gen 2024 | 22,62 | 22,90 | 22,62 | 22,90 | 22,51 | 2.706 |
| 08 gen 2024 | 22,98 | 23,00 | 22,66 | 22,75 | 22,36 | 4.011 |
| 05 gen 2024 | 23,30 | 23,34 | 22,91 | 22,91 | 22,52 | 6.768 |
| 04 gen 2024 | 23,04 | 23,78 | 22,60 | 23,40 | 23,00 | 7.707 |
| 03 gen 2024 | 23,28 | 23,28 | 23,02 | 23,02 | 22,63 | 62.404 |
| 02 gen 2024 | 23,00 | 23,56 | 22,92 | 23,56 | 23,16 | 9.736 |
| 29 dic 2023 | 23,25 | 23,25 | 23,00 | 23,10 | 22,70 | 6.648 |
| 28 dic 2023 | 23,46 | 23,46 | 22,89 | 23,03 | 22,64 | 2.808 |
| 28 dic 2023 | 0.39844 Dividendo | |||||
| 27 dic 2023 | 23,66 | 23,70 | 23,42 | 23,42 | 22,63 | 6.964 |
| 26 dic 2023 | 23,58 | 23,80 | 23,55 | 23,63 | 22,83 | 5.549 |
| 22 dic 2023 | 23,89 | 24,31 | 23,65 | 23,65 | 22,85 | 4.243 |
| 21 dic 2023 | 23,76 | 24,28 | 23,76 | 23,99 | 23,18 | 11.145 |
| 20 dic 2023 | 23,75 | 24,28 | 23,70 | 23,91 | 23,10 | 3.339 |
| 19 dic 2023 | 23,76 | 23,98 | 23,75 | 23,75 | 22,95 | 4.868 |
| 18 dic 2023 | 23,33 | 24,07 | 23,33 | 23,91 | 23,10 | 10.906 |
| 15 dic 2023 | 23,64 | 24,30 | 23,21 | 23,21 | 22,42 | 2.305 |
| 14 dic 2023 | 24,00 | 24,30 | 23,56 | 23,57 | 22,77 | 8.739 |
| 13 dic 2023 | 23,20 | 24,00 | 23,19 | 23,96 | 23,15 | 6.677 |
| *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.