Italia markets close in 5 hours 28 minutes

SLM Corporation (SLM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,93+0,61 (+2,86%)
Alla chiusura: 04:00PM EDT
22,00 +0,07 (+0,32%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202421,4521,9921,3421,9321,931.561.000
22 apr 202421,3121,7021,0721,3221,322.258.200
19 apr 202420,8021,2120,7921,0921,091.211.100
18 apr 202420,7121,1320,6320,7820,781.428.700
17 apr 202420,7521,0420,5820,5820,581.137.700
16 apr 202420,6320,8020,4820,6620,661.257.900
15 apr 202420,8821,1320,5820,7220,721.141.200
12 apr 202420,7920,9620,5620,6720,67770.700
11 apr 202420,9121,0920,7921,0021,00843.400
10 apr 202420,9521,2120,6420,9120,911.021.500
09 apr 202421,4421,5021,1321,2721,27793.100
08 apr 202421,3021,5721,0721,4921,49771.800
05 apr 202421,0921,3721,0821,2221,22704.700
04 apr 202421,6321,7421,0321,0621,06775.300
03 apr 202421,2221,5321,2021,3621,36937.300
02 apr 202421,2221,7720,9621,1621,161.213.900
01 apr 202421,8121,8221,2821,3321,331.530.800
28 mar 202421,5521,9421,5521,7921,792.363.400
27 mar 202421,2821,6021,2121,6021,601.195.300
26 mar 202421,4221,5621,1221,1421,141.307.900
25 mar 202421,3721,5421,3021,3521,35746.800
22 mar 202421,6321,7421,3521,3621,361.177.700
21 mar 202421,2321,7421,2321,6221,621.807.400
20 mar 202420,5421,1620,5021,1121,112.054.600
19 mar 202420,4820,7720,2020,6420,641.089.700
18 mar 202420,5020,6420,2920,5120,511.836.600
15 mar 202420,7021,1020,5320,5420,5415.732.200
14 mar 202421,0321,1320,5920,8520,852.613.200
13 mar 202420,9821,3320,8421,0921,092.318.900
12 mar 202420,7621,1120,7020,9920,992.373.500
11 mar 202420,6321,0120,5820,8120,813.254.600
08 mar 202421,0921,2420,6520,6820,681.316.800
07 mar 202420,8221,1120,7021,0421,041.158.200
06 mar 202421,0721,1120,4420,6520,653.811.500
05 mar 202420,8921,2020,8120,8520,851.268.400
04 mar 202420,7021,2020,7021,0221,021.675.000
01 mar 202420,7320,9120,5220,7020,702.653.400
01 mar 20240.11 Dividendo
29 feb 202420,6820,8920,5420,8320,723.494.700
28 feb 202419,9820,5519,9520,5220,411.851.200
27 feb 202419,7020,0319,5520,0219,911.845.300
26 feb 202419,6220,0319,5419,5519,452.258.000
23 feb 202419,8219,9719,6619,6719,574.665.100
22 feb 202419,7220,1119,6819,6919,594.411.300
21 feb 202419,8520,0719,5919,7719,673.438.000
20 feb 202420,1220,6520,0320,2620,155.405.100
16 feb 202420,1220,4920,0320,1820,071.699.400
15 feb 202420,2520,4020,0820,2620,151.886.500
14 feb 202419,8520,2219,7620,1620,052.686.800
13 feb 202419,4319,6419,2719,6019,502.361.200
12 feb 202419,5920,0619,5919,8619,762.008.000
09 feb 202419,5019,7019,3819,6019,501.981.400
08 feb 202419,1019,5219,0419,5019,401.345.200
07 feb 202419,1819,2318,8419,0918,991.443.300
06 feb 202419,2719,4419,0519,2219,123.114.800
05 feb 202419,1719,3918,9519,2719,171.308.000
02 feb 202419,2119,4919,1619,3119,211.592.900
01 feb 202419,8919,9819,3619,4919,391.743.300
31 gen 202420,2620,3119,8619,8819,782.416.100
30 gen 202420,1920,6120,1520,5620,452.604.600
29 gen 202419,8220,2119,5120,1720,063.211.300
26 gen 202419,8720,4819,7719,8619,763.739.500
25 gen 202420,0020,5219,3319,8619,765.027.700
24 gen 202419,3219,4619,1619,2019,101.874.900
23 gen 202419,3119,4419,0719,1919,091.799.600
22 gen 202419,2019,4319,1719,3319,231.485.800
19 gen 202418,6519,0018,5718,9918,891.086.600
18 gen 202418,6918,7318,2618,5418,442.002.500
17 gen 202418,5018,7718,5018,6918,591.391.000
16 gen 202418,6518,7318,3618,7318,631.572.400
12 gen 202418,6618,7718,4018,5418,441.234.700
11 gen 202418,3718,7018,2718,6318,531.691.300
10 gen 202418,4518,6518,2918,5018,403.877.200
09 gen 202418,4018,6118,0418,1218,022.182.200
08 gen 202418,6118,6218,4118,5418,441.169.800
05 gen 202418,4418,8418,3518,6418,541.885.500
04 gen 202418,3618,8518,3618,5318,432.107.600
03 gen 202419,1119,1118,5218,5318,432.097.700
02 gen 202418,9819,2818,8919,2319,131.407.400
29 dic 202319,2819,2919,1019,1219,02870.800
28 dic 202319,2219,3519,0119,2819,18978.400
27 dic 202319,1319,3619,1219,2919,19953.300
26 dic 202318,8719,1318,7719,1119,01824.400
22 dic 202319,0019,0418,7718,8618,76874.000
21 dic 202318,7518,8918,6618,8718,772.091.200
20 dic 202318,6418,9118,5618,6018,502.984.600
19 dic 202318,3018,8018,2418,6718,571.977.800
18 dic 202318,3218,4118,1118,1918,092.230.600
15 dic 202318,3818,4218,1518,2518,152.743.800
14 dic 202318,1418,5017,9518,3818,283.380.900
13 dic 202317,3617,9517,1417,8617,779.780.000
12 dic 202317,0217,2716,8416,8616,773.441.400
11 dic 202316,8417,1716,7917,0216,932.719.200
08 dic 202316,5317,1516,3916,8616,773.611.100
07 dic 202315,9816,3415,9516,2616,173.145.400
06 dic 202316,0516,4315,8515,8915,812.058.300
05 dic 202315,8315,9915,6415,9415,863.763.300
04 dic 202315,6616,0215,6615,8415,763.390.000
01 dic 202314,8815,9214,8315,7315,652.643.700
01 dic 20230.11 Dividendo
*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...