Italia markets close in 1 hour 13 minutes

Silgan Holdings Inc. (SLGN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,47+0,24 (+0,52%)
In data: 10:12AM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202447,2147,4747,1647,4747,4719.066
23 apr 202446,7347,6246,7347,2347,23381.300
22 apr 202447,3847,7846,8447,0447,04783.400
19 apr 202446,6947,4346,4747,4047,40335.900
18 apr 202446,8346,9346,4346,8446,84336.200
17 apr 202447,1947,5246,7546,7946,79415.600
16 apr 202447,1447,2746,5547,0547,05493.900
15 apr 202447,8748,1046,9247,2547,25452.900
12 apr 202448,4148,5147,3747,4747,47461.900
11 apr 202449,4049,4048,6248,6848,68623.600
10 apr 202448,1949,7248,1449,2849,28954.200
09 apr 202448,2649,2148,2549,1449,14961.500
08 apr 202448,3748,5148,0548,2748,27613.600
05 apr 202447,4748,2247,4548,0948,09624.400
04 apr 202448,2748,5947,5547,7847,78725.300
03 apr 202448,1548,6247,8347,9647,96726.200
02 apr 202448,6448,8447,9848,2848,28713.500
01 apr 202448,5148,7847,9948,6748,671.007.000
28 mar 202447,3248,6847,3248,5648,561.138.300
27 mar 202445,8747,1945,8747,1747,17961.300
26 mar 202445,5745,8145,3745,7345,73405.000
25 mar 202445,2545,8545,2445,4845,48372.800
22 mar 202445,4745,5745,1145,2045,20715.300
21 mar 202444,8745,3944,6945,2845,28599.900
20 mar 202444,1344,8244,1344,8244,82451.200
19 mar 202443,8844,3743,8144,3144,31366.900
18 mar 202444,5244,8643,9543,9843,98434.500
15 mar 202444,2344,9144,2344,5244,52992.600
14 mar 202444,3244,4443,8844,4044,40434.900
13 mar 202444,4544,8344,3744,5144,51365.500
13 mar 20240.19 Dividendo
12 mar 202444,9544,9844,2144,5244,33508.900
11 mar 202444,0945,0544,0644,9544,76481.100
08 mar 202443,9144,5543,5044,2744,08564.400
07 mar 202443,3743,9543,2143,7143,52892.700
06 mar 202443,4843,5842,9043,0442,86946.400
05 mar 202443,1443,6142,9643,2943,11801.500
04 mar 202443,9244,0243,3543,3743,18708.000
01 mar 202443,8744,1343,6843,7243,53438.500
29 feb 202443,9844,2843,7543,9143,72677.800
28 feb 202444,1044,4743,9243,9943,80399.600
27 feb 202444,6044,7944,0944,1043,91357.700
26 feb 202445,4245,6344,3644,4744,28474.400
23 feb 202444,8545,6444,7445,6045,41381.100
22 feb 202444,5844,7944,3844,6344,44676.000
21 feb 202444,0244,6044,0244,5244,33478.200
20 feb 202443,9044,2943,7344,0843,89668.300
16 feb 202444,3844,5843,9243,9643,77688.800
15 feb 202444,3944,8844,3044,4544,26612.400
14 feb 202444,3044,4444,0144,2644,07478.100
13 feb 202444,9345,3744,2044,2844,09764.300
12 feb 202445,0045,7745,0045,6445,45342.500
09 feb 202444,6144,8944,2644,8444,65386.900
08 feb 202443,9144,4943,7944,4244,23410.900
07 feb 202444,6444,6443,5744,0543,86581.500
06 feb 202444,6244,7444,2044,3944,20655.200
05 feb 202444,7245,0444,2044,7144,52667.400
02 feb 202446,1346,1344,9545,2545,06665.900
01 feb 202446,3946,5945,2646,3746,17994.200
31 gen 202447,1247,5045,4745,9445,741.569.800
30 gen 202443,5143,9143,0943,6443,45568.600
29 gen 202443,6643,6643,0643,5443,35623.400
26 gen 202444,2244,5043,7243,8043,61547.800
25 gen 202444,1044,2143,5543,9843,79388.600
24 gen 202444,1144,1143,3643,4543,26505.000
23 gen 202443,9344,2543,6543,8743,68664.400
22 gen 202443,2143,6243,1443,5443,35275.200
19 gen 202442,9243,1942,4243,1542,97303.600
18 gen 202442,7542,8042,2942,6642,48360.900
17 gen 202442,5042,8742,4342,8542,67374.000
16 gen 202443,2043,2042,7542,8742,69294.500
12 gen 202444,1044,1943,2543,4343,24331.400
11 gen 202443,9844,2743,6243,7043,51495.800
10 gen 202444,1144,3143,9143,9543,76277.000
09 gen 202444,5344,6044,2344,3844,19267.100
08 gen 202444,5745,0344,5344,8044,61331.100
05 gen 202444,1645,3244,0144,8144,62695.800
04 gen 202443,9444,5743,9044,4144,22444.600
03 gen 202444,5844,6343,7244,0543,86491.300
02 gen 202444,9545,8244,9545,3445,15291.900
29 dic 202345,5345,6945,2045,2545,06335.800
28 dic 202345,7745,8945,3745,6145,42337.300
27 dic 202345,7146,1145,5545,7745,57386.700
26 dic 202345,4746,1845,4045,8045,60326.100
22 dic 202345,4045,8145,0745,4645,27377.100
21 dic 202344,9645,4144,8645,2945,10436.900
20 dic 202344,9645,2144,5544,6144,42553.000
19 dic 202344,9145,4544,7444,9544,76584.300
18 dic 202344,4444,6544,0844,5944,40578.400
15 dic 202344,7744,7943,8444,2244,031.880.300
14 dic 202344,1944,6944,0144,4644,27645.500
13 dic 202341,8343,7441,7743,5043,31684.000
12 dic 202342,2442,2441,6441,8741,69556.500
11 dic 202342,1842,4642,0442,3342,15402.900
08 dic 202342,6642,8842,2742,3242,14401.100
07 dic 202342,5942,8442,3242,8442,66236.500
06 dic 202342,4443,2942,3842,6342,45486.700
05 dic 202343,1443,1442,1742,3442,16405.200
04 dic 202342,6343,3642,6343,3643,17683.000
01 dic 202341,6443,1041,6442,8542,67496.400
*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...