Italia markets close in 4 hours 55 minutes
FTSE MIB
33.797,37 -84,13 (-0,25%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,47 -0,26 (-0,31%) Bitcoin EUR
60.699,05 +2.810,08 (+4,85%)
San Juan Basin Royalty Trust (SJT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 4,7900 | 4,8200 | 4,4700 | 4,5200 | 4,5200 | 822.000 |
| 17 apr 2024 | 4,9900 | 5,0800 | 4,7500 | 4,7900 | 4,7900 | 364.000 |
| 16 apr 2024 | 4,9900 | 5,0800 | 4,9800 | 5,0200 | 5,0200 | 216.400 |
| 15 apr 2024 | 5,1800 | 5,1900 | 4,9600 | 4,9700 | 4,9700 | 281.400 |
| 12 apr 2024 | 5,3300 | 5,3900 | 5,1800 | 5,1900 | 5,1900 | 200.500 |
| 11 apr 2024 | 5,2000 | 5,3200 | 5,1900 | 5,3100 | 5,3100 | 240.800 |
| 10 apr 2024 | 5,5400 | 5,5400 | 5,1800 | 5,2000 | 5,2000 | 332.800 |
| 09 apr 2024 | 5,4400 | 5,6400 | 5,4400 | 5,5300 | 5,5300 | 252.300 |
| 08 apr 2024 | 5,5300 | 5,5800 | 5,4200 | 5,4600 | 5,4600 | 229.800 |
| 05 apr 2024 | 5,4500 | 5,5500 | 5,4300 | 5,5100 | 5,5100 | 392.700 |
| 04 apr 2024 | 5,3400 | 5,4700 | 5,3200 | 5,4500 | 5,4500 | 197.500 |
| 03 apr 2024 | 5,3400 | 5,4100 | 5,2700 | 5,3400 | 5,3400 | 364.600 |
| 02 apr 2024 | 5,5000 | 5,5300 | 5,3000 | 5,3400 | 5,3400 | 243.900 |
| 01 apr 2024 | 5,3300 | 5,5200 | 5,3000 | 5,4700 | 5,4700 | 340.400 |
| 28 mar 2024 | 5,3100 | 5,3600 | 5,2600 | 5,2900 | 5,2900 | 241.400 |
| 27 mar 2024 | 5,2700 | 5,3000 | 5,1800 | 5,3000 | 5,3000 | 219.300 |
| 27 mar 2024 | 0.041 Dividendo | |||||
| 26 mar 2024 | 5,5200 | 5,5900 | 5,2800 | 5,3100 | 5,2690 | 287.500 |
| 25 mar 2024 | 5,6000 | 5,7000 | 5,5400 | 5,5500 | 5,5071 | 401.600 |
| 22 mar 2024 | 5,5800 | 5,5800 | 5,5100 | 5,5700 | 5,5270 | 149.900 |
| 21 mar 2024 | 5,6600 | 5,6800 | 5,5300 | 5,6000 | 5,5568 | 180.600 |
| 20 mar 2024 | 5,7200 | 5,7200 | 5,6400 | 5,6600 | 5,6163 | 146.500 |
| 19 mar 2024 | 5,5900 | 5,7000 | 5,5800 | 5,6900 | 5,6461 | 155.000 |
| 18 mar 2024 | 5,6300 | 5,7100 | 5,5200 | 5,5900 | 5,5468 | 270.800 |
| 15 mar 2024 | 5,6900 | 5,7600 | 5,6000 | 5,6000 | 5,5568 | 211.900 |
| 14 mar 2024 | 5,5500 | 5,7100 | 5,5400 | 5,6600 | 5,6163 | 269.100 |
| 13 mar 2024 | 5,7600 | 5,8100 | 5,4800 | 5,5300 | 5,4873 | 395.500 |
| 12 mar 2024 | 5,6500 | 5,7500 | 5,6000 | 5,7300 | 5,6858 | 374.700 |
| 11 mar 2024 | 5,4200 | 5,6100 | 5,4000 | 5,6100 | 5,5667 | 316.900 |
| 08 mar 2024 | 5,3900 | 5,4200 | 5,3300 | 5,3900 | 5,3484 | 193.700 |
| 07 mar 2024 | 5,3000 | 5,4200 | 5,3000 | 5,3600 | 5,3186 | 187.900 |
| 06 mar 2024 | 5,4100 | 5,4600 | 5,2500 | 5,2800 | 5,2392 | 199.000 |
| 05 mar 2024 | 5,2000 | 5,4500 | 5,2000 | 5,3500 | 5,3087 | 232.000 |
| 04 mar 2024 | 5,3100 | 5,3500 | 5,2000 | 5,2300 | 5,1896 | 224.300 |
| 01 mar 2024 | 5,1700 | 5,3800 | 5,1500 | 5,3000 | 5,2591 | 322.500 |
| 29 feb 2024 | 5,5500 | 5,6400 | 5,1200 | 5,1400 | 5,1003 | 486.400 |
| 28 feb 2024 | 5,3500 | 5,5800 | 5,3100 | 5,5600 | 5,5171 | 456.700 |
| 28 feb 2024 | 0.03 Dividendo | |||||
| 27 feb 2024 | 5,3000 | 5,4700 | 5,3000 | 5,3800 | 5,3087 | 373.500 |
| 26 feb 2024 | 5,1900 | 5,3300 | 5,1400 | 5,3000 | 5,2298 | 353.400 |
| 23 feb 2024 | 5,0900 | 5,1600 | 5,0000 | 5,1200 | 5,0521 | 315.800 |
| 22 feb 2024 | 5,1600 | 5,1800 | 5,0300 | 5,1300 | 5,0620 | 288.600 |
| 21 feb 2024 | 4,9500 | 5,2000 | 4,9500 | 5,1400 | 5,0719 | 483.400 |
| 20 feb 2024 | 4,9400 | 5,0300 | 4,8200 | 4,8600 | 4,7956 | 391.700 |
| 16 feb 2024 | 4,8700 | 4,9400 | 4,6900 | 4,8900 | 4,8252 | 479.000 |
| 15 feb 2024 | 4,6800 | 4,8600 | 4,6700 | 4,8400 | 4,7758 | 310.300 |
| 14 feb 2024 | 4,6100 | 4,6800 | 4,5100 | 4,6700 | 4,6081 | 234.800 |
| 13 feb 2024 | 4,5800 | 4,6300 | 4,4900 | 4,5600 | 4,4996 | 349.800 |
| 12 feb 2024 | 4,4000 | 4,6600 | 4,3900 | 4,5900 | 4,5292 | 343.100 |
| 09 feb 2024 | 4,4200 | 4,5600 | 4,4000 | 4,4200 | 4,3614 | 286.600 |
| 08 feb 2024 | 4,4900 | 4,4900 | 4,3700 | 4,4200 | 4,3614 | 331.300 |
| 07 feb 2024 | 4,5100 | 4,5400 | 4,3900 | 4,5000 | 4,4404 | 343.000 |
| 06 feb 2024 | 4,5800 | 4,6200 | 4,5100 | 4,5400 | 4,4798 | 381.600 |
| 05 feb 2024 | 4,6700 | 4,6700 | 4,5200 | 4,5500 | 4,4897 | 286.800 |
| 02 feb 2024 | 4,8000 | 4,8000 | 4,6500 | 4,6700 | 4,6081 | 289.300 |
| 01 feb 2024 | 4,8700 | 4,9500 | 4,7900 | 4,8000 | 4,7364 | 272.000 |
| 31 gen 2024 | 4,9500 | 4,9500 | 4,7900 | 4,8200 | 4,7561 | 340.300 |
| 30 gen 2024 | 4,9200 | 4,9700 | 4,7900 | 4,9500 | 4,8844 | 296.300 |
| 30 gen 2024 | 0.016 Dividendo | |||||
| 29 gen 2024 | 5,0600 | 5,0600 | 4,8600 | 4,9300 | 4,8489 | 613.700 |
| 26 gen 2024 | 5,0400 | 5,0700 | 5,0100 | 5,0500 | 4,9669 | 266.600 |
| 25 gen 2024 | 5,0500 | 5,0900 | 5,0200 | 5,0300 | 4,9472 | 266.100 |
| 24 gen 2024 | 5,0000 | 5,0600 | 4,9300 | 5,0300 | 4,9472 | 344.700 |
| 23 gen 2024 | 5,2000 | 5,2100 | 4,8800 | 4,9300 | 4,8489 | 629.500 |
| 22 gen 2024 | 5,4200 | 5,4600 | 5,1400 | 5,2400 | 5,1538 | 467.300 |
| 19 gen 2024 | 5,5400 | 5,5900 | 5,4400 | 5,5300 | 5,4390 | 316.000 |
| 18 gen 2024 | 5,3100 | 5,5500 | 5,2500 | 5,5400 | 5,4488 | 342.500 |
| 17 gen 2024 | 5,3600 | 5,3600 | 5,1800 | 5,3100 | 5,2226 | 296.100 |
| 16 gen 2024 | 5,6600 | 5,7800 | 5,3400 | 5,3600 | 5,2718 | 525.600 |
| 12 gen 2024 | 5,5100 | 5,7000 | 5,5100 | 5,6900 | 5,5964 | 480.900 |
| 11 gen 2024 | 5,5000 | 5,5900 | 5,4500 | 5,5100 | 5,4193 | 526.600 |
| 10 gen 2024 | 5,5500 | 5,5900 | 5,4300 | 5,4800 | 5,3898 | 428.600 |
| 09 gen 2024 | 5,4200 | 5,5600 | 5,4000 | 5,5500 | 5,4587 | 550.000 |
| 08 gen 2024 | 5,5200 | 5,5500 | 5,4000 | 5,4200 | 5,3308 | 695.800 |
| 05 gen 2024 | 5,5900 | 5,6000 | 5,5000 | 5,5800 | 5,4882 | 327.800 |
| 04 gen 2024 | 5,4200 | 5,5800 | 5,4200 | 5,5600 | 5,4685 | 574.100 |
| 03 gen 2024 | 5,1900 | 5,4200 | 5,1500 | 5,3900 | 5,3013 | 633.300 |
| 02 gen 2024 | 5,1400 | 5,2900 | 5,1100 | 5,1100 | 5,0259 | 416.000 |
| 29 dic 2023 | 5,1000 | 5,1500 | 5,0100 | 5,0800 | 4,9964 | 898.400 |
| 28 dic 2023 | 5,0400 | 5,1600 | 5,0300 | 5,1300 | 5,0456 | 771.600 |
| 28 dic 2023 | 0.012 Dividendo | |||||
| 27 dic 2023 | 5,1300 | 5,2800 | 5,0400 | 5,0400 | 4,9453 | 788.000 |
| 26 dic 2023 | 5,2000 | 5,2200 | 4,9300 | 5,1100 | 5,0139 | 1.019.700 |
| 22 dic 2023 | 5,1500 | 5,3200 | 5,1300 | 5,2200 | 5,1219 | 433.800 |
| 21 dic 2023 | 5,2200 | 5,2600 | 5,1000 | 5,1800 | 5,0826 | 502.200 |
| 20 dic 2023 | 5,2300 | 5,3200 | 5,1200 | 5,2000 | 5,1022 | 587.900 |
| 19 dic 2023 | 5,4100 | 5,4800 | 5,2300 | 5,2400 | 5,1415 | 614.500 |
| 18 dic 2023 | 5,6700 | 5,8400 | 5,4400 | 5,4500 | 5,3475 | 562.800 |
| 15 dic 2023 | 5,6600 | 5,7800 | 5,6300 | 5,6500 | 5,5438 | 460.500 |
| 14 dic 2023 | 5,4900 | 5,6800 | 5,4900 | 5,6500 | 5,5438 | 563.600 |
| 13 dic 2023 | 5,5200 | 5,6300 | 5,3000 | 5,4600 | 5,3574 | 833.600 |
| 12 dic 2023 | 5,6100 | 5,6700 | 5,5000 | 5,5000 | 5,3966 | 525.800 |
| 11 dic 2023 | 5,9700 | 5,9700 | 5,6100 | 5,7800 | 5,6713 | 859.400 |
| 08 dic 2023 | 6,1000 | 6,1800 | 5,9600 | 5,9700 | 5,8578 | 386.000 |
| 07 dic 2023 | 6,2100 | 6,2200 | 6,0600 | 6,1200 | 6,0050 | 446.400 |
| 06 dic 2023 | 6,3500 | 6,3800 | 6,1100 | 6,1900 | 6,0736 | 549.000 |
| 05 dic 2023 | 6,2300 | 6,3100 | 6,1100 | 6,3100 | 6,1914 | 298.400 |
| 04 dic 2023 | 6,5000 | 6,5100 | 5,8500 | 6,1900 | 6,0736 | 1.145.500 |
| 01 dic 2023 | 6,7300 | 6,7500 | 6,4900 | 6,5100 | 6,3876 | 583.100 |
| 30 nov 2023 | 6,8200 | 6,9400 | 6,7300 | 6,7500 | 6,6231 | 247.900 |
| *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.