Italia markets open in 2 hours 24 minutes

SJW Group (SJW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
58,84+0,05 (+0,09%)
Alla chiusura: 04:00PM EDT
58,39 -0,45 (-0,76%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
16 mag 2023 - 16 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202459,5159,5158,5658,8458,84117.500
14 mag 202458,7659,3158,3458,7958,79213.800
13 mag 202457,6458,5057,5758,0558,05166.400
10 mag 202457,1257,6556,7657,5657,5693.900
09 mag 202456,8857,3356,4357,1757,17282.100
08 mag 202455,6156,8255,5056,6756,67245.700
07 mag 202456,1956,2055,5355,9555,95209.900
06 mag 202455,8056,0355,5055,9055,90153.100
03 mag 202455,7055,9854,9255,5355,53255.100
03 mag 20240.4 Dividendo
02 mag 202455,5355,6454,9255,4355,03169.700
01 mag 202454,7155,7854,6355,0254,62205.800
30 apr 202453,3954,7753,3154,4554,06317.100
29 apr 202453,8354,1453,7253,7953,40187.000
26 apr 202454,0454,4452,2153,5053,11337.300
25 apr 202455,0755,4754,2454,8154,41152.400
24 apr 202454,5755,6554,4355,1354,73214.800
23 apr 202454,0755,4454,0755,0854,68153.100
22 apr 202454,2554,5753,6754,0953,70124.500
19 apr 202453,0254,3353,0254,2753,88339.500
18 apr 202452,8353,4452,8053,0952,71171.400
17 apr 202452,0352,7952,0252,5652,18178.800
16 apr 202452,4752,4751,3751,9451,57153.700
15 apr 202452,8552,8751,9252,7752,39191.900
12 apr 202453,4453,4552,5052,8252,44120.100
11 apr 202453,7753,8253,1053,3953,00135.300
10 apr 202454,2054,5452,9653,5453,15218.300
09 apr 202455,0955,6854,8455,3854,98153.000
08 apr 202454,7155,0954,4354,8954,49150.000
05 apr 202454,9354,9353,9554,4554,06160.800
04 apr 202455,2355,4054,6655,2754,87141.300
03 apr 202454,6355,4454,2354,6254,23210.100
02 apr 202455,7556,1154,6954,8154,41172.000
01 apr 202456,7456,7455,3555,9255,52169.000
28 mar 202456,9457,5556,5156,5956,18225.200
27 mar 202456,0056,8356,0056,6456,23200.000
26 mar 202455,9955,9955,2055,5655,16120.700
25 mar 202455,9256,2255,4055,5255,12115.300
22 mar 202457,0057,0055,7555,8455,44137.800
21 mar 202456,2657,0456,2656,6156,20127.200
20 mar 202455,4356,6455,4356,2555,84123.400
19 mar 202455,8056,5455,5655,7255,32194.600
18 mar 202457,0057,0055,7255,7955,39158.700
15 mar 202456,6057,3556,3957,0956,68681.200
14 mar 202457,4057,7055,5056,9056,49401.700
13 mar 202457,4058,4257,4057,7257,30141.300
12 mar 202457,7958,1357,0257,5457,12115.800
11 mar 202457,2258,4757,2258,1757,75192.800
08 mar 202457,8957,8957,1657,3956,98116.900
07 mar 202457,5557,8756,9557,2256,81130.400
06 mar 202456,5257,2856,5057,0956,68182.200
05 mar 202456,7157,8155,9456,3055,89166.000
04 mar 202456,1356,7955,4156,7256,31187.700
01 mar 202455,0356,5054,3956,4055,99243.600
29 feb 202455,9356,3655,0055,0654,66254.000
28 feb 202456,0056,1255,0355,2154,81241.300
27 feb 202457,4257,4256,1556,2055,79210.000
26 feb 202458,3458,3456,2357,1656,75272.400
23 feb 202457,9858,0056,8157,1456,73180.300
22 feb 202459,7059,7057,0458,1857,76242.000
21 feb 202460,0060,8259,5659,7059,27136.300
20 feb 202459,8161,0859,7260,0459,61124.500
16 feb 202459,9860,6859,2260,4560,01125.300
15 feb 202459,1960,8459,1960,4860,04136.700
14 feb 202458,9459,2058,2158,8358,41162.800
13 feb 202459,3960,1657,8158,4258,00241.200
12 feb 202459,4460,9759,4460,6160,17129.700
09 feb 202458,6359,6558,5259,3658,93123.900
08 feb 202458,8858,9657,9758,9458,51139.400
07 feb 202459,4659,8358,6858,8158,39147.000
06 feb 202458,4159,4858,4159,4559,02340.700
05 feb 202459,0059,5258,2658,5258,10158.400
02 feb 202459,4160,0658,6759,5359,10125.400
02 feb 20240.4 Dividendo
01 feb 202459,5560,3959,4360,3559,52102.500
31 gen 202460,5061,0859,2259,5458,72180.800
30 gen 202460,8560,8559,9260,1059,27148.800
29 gen 202460,0860,9759,3060,8760,03303.200
26 gen 202461,5361,5359,8760,0859,25105.300
25 gen 202460,7761,2059,9660,9960,15305.800
24 gen 202463,0563,0559,8559,9459,11159.400
23 gen 202463,2363,2362,0162,4361,57129.500
22 gen 202462,5963,3462,5962,7961,92150.500
19 gen 202462,5962,5961,2462,1661,30290.300
18 gen 202461,9962,6761,6462,3061,44115.800
17 gen 202462,5463,4061,5562,2061,34109.000
16 gen 202463,4265,1563,1163,2362,36238.100
12 gen 202464,1364,7863,5363,8262,94187.700
11 gen 202464,1664,1662,4363,3662,49138.700
10 gen 202463,3764,6263,3764,6263,73103.500
09 gen 202463,8263,9262,6363,5762,6998.400
08 gen 202463,6263,9162,9963,7562,8795.700
05 gen 202463,9064,4262,7063,5062,62146.800
04 gen 202465,3165,4064,1064,3763,48109.800
03 gen 202465,5865,7164,4464,7863,89113.400
02 gen 202464,7666,2264,7665,6564,74112.400
29 dic 202365,7665,8664,8665,3564,45106.600
28 dic 202365,4566,4165,4565,9965,0885.500
27 dic 202366,5966,7265,4965,8564,9485.400
26 dic 202366,5667,0966,0966,5765,6588.900
*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...