Italia markets open in 5 hours 55 minutes

Skyline Champion Corporation (SKY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
75,24+0,25 (+0,33%)
Alla chiusura: 04:00PM EDT
74,30 -0,94 (-1,25%)
Dopo ore: 06:10PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202475,2977,9674,8275,2475,24224.970
30 apr 202476,3277,0874,9374,9974,99148.500
29 apr 202477,1978,0476,8077,4677,46168.200
26 apr 202475,9577,2675,9576,3576,35191.000
25 apr 202474,4875,3872,6475,3675,36364.100
24 apr 202477,2178,0875,1475,4975,49309.200
23 apr 202474,8578,2574,8577,6277,62217.400
22 apr 202475,7375,8574,6474,7674,76244.800
19 apr 202473,0875,6573,0875,1475,14283.400
18 apr 202475,1975,6473,2273,3673,36227.400
17 apr 202476,5976,5974,1274,4474,44251.200
16 apr 202477,3577,3574,8175,7875,78238.600
15 apr 202479,4979,6377,3378,1378,13245.000
12 apr 202478,8680,0078,8379,1979,19187.900
11 apr 202478,7480,1978,1279,9579,95181.700
10 apr 202481,0281,0277,3578,2778,27371.000
09 apr 202481,4383,7180,0583,6683,66386.100
08 apr 202481,1781,2680,1980,8480,84159.500
05 apr 202479,0281,1779,0280,4080,40178.500
04 apr 202481,1482,1378,9679,0179,01284.400
03 apr 202478,1180,4078,1179,7679,76361.700
02 apr 202482,3782,3778,3078,9978,99338.400
01 apr 202485,3585,3583,7884,2084,20267.700
28 mar 202483,9886,4283,6385,0185,01296.600
27 mar 202482,6084,0482,6083,6583,65224.200
26 mar 202482,1282,4480,7281,9681,96289.400
25 mar 202484,9385,9182,0282,0682,06292.300
22 mar 202486,1586,1583,5884,5584,55295.300
21 mar 202484,6086,7183,8185,7085,70313.200
20 mar 202482,4085,2781,9084,2684,26204.300
19 mar 202479,6582,3779,6582,3382,33217.000
18 mar 202481,5682,2279,8379,8879,88317.800
15 mar 202479,3882,3279,3881,0581,05500.500
14 mar 202484,6184,6178,9380,0780,07322.200
13 mar 202483,0086,5583,0085,4785,47331.000
12 mar 202482,6483,7181,6783,0483,04163.900
11 mar 202483,0483,5381,5883,0583,05165.900
08 mar 202485,0485,4083,1883,1983,19165.600
07 mar 202483,4185,1683,4183,8583,85156.100
06 mar 202483,5483,5481,9382,3982,39145.500
05 mar 202484,2184,8981,9382,2082,20237.400
04 mar 202484,8386,1084,5184,7284,72242.100
01 mar 202483,5384,9382,7784,8384,83177.700
29 feb 202483,3184,1082,3683,7983,79290.100
28 feb 202481,7182,7081,6481,8181,81171.600
27 feb 202483,8583,9982,5182,8582,85194.400
26 feb 202482,3983,7381,7682,4082,40152.600
23 feb 202482,7583,7982,5083,0083,00219.200
22 feb 202481,3483,2081,3482,5582,55266.600
21 feb 202480,0481,9579,4681,6581,65420.000
20 feb 202479,0879,7978,2479,5579,55242.100
16 feb 202479,7281,2078,1880,4480,44290.100
15 feb 202480,3881,7879,7780,8880,88415.300
14 feb 202478,5980,7877,1879,9879,98339.100
13 feb 202477,1678,5476,2577,3377,33500.100
12 feb 202481,3383,9381,3381,9581,95414.100
09 feb 202479,5581,2379,3381,1781,17328.600
08 feb 202477,4379,5477,4379,5179,51327.000
07 feb 202479,9479,9977,2477,4677,46555.000
06 feb 202475,5080,6373,1279,5479,54903.500
05 feb 202470,2271,5769,3971,0571,05471.400
02 feb 202469,2571,7268,8671,3971,39252.500
01 feb 202469,5870,8268,5870,7670,76204.500
31 gen 202469,9071,8968,3968,4868,48295.200
30 gen 202470,9071,3869,9970,0470,04160.600
29 gen 202469,3071,6868,9071,3071,30245.000
26 gen 202469,9070,3369,0069,3469,34195.200
25 gen 202469,0869,7868,4269,3769,37207.300
24 gen 202470,6570,6567,2767,5767,57238.700
23 gen 202472,0372,2268,8269,6869,68267.700
22 gen 202470,8972,2170,6972,0072,00216.800
19 gen 202469,5470,5568,2769,9869,98149.500
18 gen 202467,7369,3467,1269,2569,25213.500
17 gen 202466,8767,8566,0566,7366,73287.500
16 gen 202467,3668,2866,9368,1668,16267.700
12 gen 202469,8269,9467,7168,1868,18214.700
11 gen 202468,0868,8267,1768,6968,69232.800
10 gen 202468,6069,7568,1768,6368,63238.200
09 gen 202469,3169,8968,6168,9068,90233.000
08 gen 202468,5370,6068,3770,5670,56238.200
05 gen 202467,9669,9367,7468,2268,22291.600
04 gen 202469,7669,7668,1568,9868,98763.100
03 gen 202473,6173,6169,4569,5069,50481.800
02 gen 202473,3574,8273,0274,7074,70287.400
29 dic 202374,8575,3474,0074,2674,26207.000
28 dic 202375,4376,4175,1875,3075,30194.800
27 dic 202377,1177,7576,1276,3676,36224.400
26 dic 202375,1177,1174,6576,8876,88231.300
22 dic 202374,0775,0273,6574,5974,59246.300
21 dic 202374,4874,8672,3773,7273,72325.800
20 dic 202373,9276,1073,0973,1373,13346.100
19 dic 202372,9474,4672,5873,9573,95429.600
18 dic 202371,5872,3670,7272,0272,02352.300
15 dic 202373,0073,6872,0172,6572,65712.400
14 dic 202370,5773,3669,3973,0473,04502.100
13 dic 202366,4268,8064,4068,5268,52352.500
12 dic 202366,6566,7065,5665,7565,75372.800
11 dic 202366,2567,0866,0766,4266,42353.500
08 dic 202365,1966,5064,8066,4166,41227.100
07 dic 202365,1765,4664,3465,2365,23237.100
*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...