Italia markets closed

SLM Corporation (SLMBP)

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
76,50+0,05 (+0,07%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202476,1576,5175,4076,5076,5011.700
02 lug 202476,2576,3576,2576,3576,351.100
01 lug 202475,8076,0575,7675,9775,978.800
28 giu 202475,5775,9975,5775,7875,782.800
27 giu 202476,1376,1375,7475,9575,951.000
26 giu 202475,1975,9475,1975,9475,942.100
25 giu 202475,6875,8175,5975,8175,812.600
24 giu 202475,4475,6975,4475,6975,692.700
21 giu 202475,2175,2574,9475,2575,252.500
20 giu 202475,3975,3975,0275,0675,062.300
18 giu 202474,6575,5074,4575,5075,505.500
17 giu 202474,1574,9974,0174,6574,655.800
14 giu 202474,2574,6473,8174,6474,6416.000
13 giu 202474,8775,0073,7774,8074,8012.800
12 giu 202475,4776,0374,9074,9974,9922.800
11 giu 202476,0076,0473,9175,8475,84116.100
10 giu 202475,4176,4575,3176,4576,453.800
07 giu 202475,3075,8974,9575,7275,725.800
06 giu 202475,8076,1974,9975,7275,7212.700
06 giu 20241.904 Dividendo
05 giu 202477,5077,5077,0077,3575,457.000
04 giu 202477,2877,8977,0577,8075,887.100
03 giu 202477,1677,3077,1677,2575,352.300
31 mag 202476,5076,9576,5076,9575,064.800
30 mag 202476,8177,1076,1277,1075,207.800
29 mag 202477,3977,4876,7977,3175,413.700
28 mag 202476,8877,5876,4577,4975,5814.400
24 mag 202476,1077,3176,1077,0475,148.100
23 mag 202476,5076,5076,5076,5074,621.400
22 mag 202477,0077,8877,0077,2975,392.000
21 mag 202477,2577,5877,0177,5875,672.900
20 mag 202477,1577,6676,9176,9975,0910.600
17 mag 202477,2477,2476,9176,9175,022.400
16 mag 202477,6477,6476,5177,0275,124.100
15 mag 202477,2677,5077,2177,4975,582.500
14 mag 202477,3277,7177,3277,6875,771.200
13 mag 202477,2877,2877,2377,2775,373.400
10 mag 202476,0077,3076,0077,2375,333.500
09 mag 202476,5077,3176,5076,9475,053.500
08 mag 202476,6976,6976,4176,5274,643.100
07 mag 202477,3277,3276,5176,5174,633.400
06 mag 202476,5377,0376,5377,0375,131.000
03 mag 202476,9077,0076,4176,5074,625.300
02 mag 202474,9077,2974,9076,3874,503.900
01 mag 202478,9478,9473,9974,9073,0639.100
30 apr 202476,2580,6776,2579,4977,5311.600
29 apr 202476,2076,2076,2076,2074,32400
26 apr 202476,3476,4075,9076,1574,2839.300
25 apr 202476,2576,2575,9676,2074,323.100
24 apr 202476,0076,1075,8175,8173,941.600
23 apr 202475,9476,0075,6675,6673,8010.600
22 apr 202475,4575,9174,9875,8473,972.600
19 apr 202475,2075,4475,2075,4473,587.000
18 apr 202474,9275,1174,9275,1173,261.000
17 apr 202475,0075,2575,0075,0773,221.800
16 apr 202475,0575,2574,7575,2073,352.300
15 apr 202475,4475,4474,4575,4073,544.700
12 apr 202475,0575,2575,0575,1373,281.000
11 apr 202475,3575,3574,5075,3073,456.800
10 apr 202475,3876,0075,3075,4573,595.600
09 apr 202474,2576,0074,2475,2573,4014.500
08 apr 202474,3075,4574,1874,1872,358.100
05 apr 202475,1476,0074,1674,1672,336.800
04 apr 202475,2476,0075,1075,1073,256.000
03 apr 202475,4176,7075,1175,1173,267.100
02 apr 202476,0176,5075,2475,2473,395.400
01 apr 202476,8277,0076,0076,0074,137.500
28 mar 202476,0977,5575,7576,1574,2845.900
27 mar 202475,2377,0075,0075,5773,714.600
26 mar 202474,9176,6774,9175,5073,6418.800
25 mar 202476,0476,7175,7575,8573,987.800
22 mar 202477,1877,1875,4776,2874,403.100
21 mar 202474,9378,0074,9376,2774,3913.300
20 mar 202472,8775,5172,6375,5073,6416.400
19 mar 202472,6072,7572,5072,7270,933.600
18 mar 202472,5172,5972,4172,5970,802.400
15 mar 202472,5072,7572,4072,7570,964.900
14 mar 202472,4172,7072,4172,5670,776.500
13 mar 202472,3172,9772,2572,7070,917.900
12 mar 202472,5172,7772,2172,7770,9819.900
11 mar 202472,7872,7872,2872,4070,626.100
08 mar 202472,8074,0072,5272,6070,8113.300
07 mar 202472,6072,9072,4472,6570,868.100
06 mar 202472,4473,0072,1572,3770,5910.100
05 mar 202473,2573,2572,0072,5970,808.500
04 mar 202473,0074,5072,0072,0070,2360.100
01 mar 202473,0473,7572,0072,2170,4322.100
01 mar 20241.855 Dividendo
29 feb 202473,8373,8372,9573,5769,9512.600
28 feb 202473,9574,0572,7672,7669,1867.000
27 feb 202473,9073,9073,0073,0169,428.700
26 feb 202474,6474,6472,9073,2469,647.700
23 feb 202473,5674,0073,2673,2769,6666.900
22 feb 202473,3773,7572,8073,4469,8363.300
21 feb 202473,2973,9972,8973,3369,722.000
20 feb 202472,5573,4972,5573,1069,506.200
16 feb 202471,7074,0071,7073,1069,505.400
15 feb 202472,0072,0071,5171,9268,382.600
14 feb 202471,6972,2271,6971,9768,437.000
13 feb 202472,1072,1071,4171,4167,905.800
*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...