Italia markets open in 8 hours 5 minutes

SM Energy Company (SM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
50,13+2,39 (+5,01%)
Alla chiusura: 04:00PM EDT
50,13 0,00 (0,00%)
Dopo ore: 04:44PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202448,7250,2748,0050,1350,133.340.961
02 mag 202447,5248,0847,1247,7447,741.289.900
01 mag 202448,4648,4646,6047,1247,121.229.200
30 apr 202450,5550,8948,4748,4948,492.177.900
29 apr 202450,7451,4950,6150,8450,841.382.900
26 apr 202450,4650,9050,0250,8450,841.122.400
25 apr 202450,0150,5649,3950,4450,441.073.600
24 apr 202449,6550,2049,2950,0150,011.321.800
23 apr 202448,5650,1648,2049,8149,811.623.400
22 apr 202448,2949,4847,6048,8548,851.096.300
19 apr 202447,8448,8947,8448,0948,091.456.300
18 apr 202449,3449,5747,7848,0448,041.300.700
18 apr 20240.18 Dividendo
17 apr 202450,2850,5148,8149,2949,111.375.900
16 apr 202450,0250,5749,3650,2950,111.350.600
15 apr 202450,8451,1650,0850,4250,241.640.500
12 apr 202452,5452,8350,4450,7350,542.006.400
11 apr 202452,4952,5451,4751,7051,511.210.900
10 apr 202451,5752,4651,3452,4152,221.810.700
09 apr 202452,6252,6451,5251,7451,551.817.200
08 apr 202452,9253,1651,9552,0151,821.271.200
05 apr 202452,4753,2651,8352,7652,571.907.800
04 apr 202452,0252,6251,5652,0451,851.678.300
03 apr 202450,9452,0150,9252,0051,811.613.000
02 apr 202450,7951,3650,1550,8350,641.673.700
01 apr 202450,0050,7349,2150,5850,401.696.300
28 mar 202449,4049,9049,0149,8549,671.653.100
27 mar 202448,6149,0648,3549,0548,871.038.900
26 mar 202449,6749,9348,6548,6848,501.208.900
25 mar 202448,9549,8648,9549,6549,471.377.500
22 mar 202448,9049,2348,6248,7048,521.604.100
21 mar 202448,4848,9648,1948,8348,651.409.800
20 mar 202447,4948,5047,2448,2248,041.460.400
19 mar 202446,5447,8946,5447,7847,611.159.300
18 mar 202446,7946,9045,9546,6546,482.012.000
15 mar 202446,5647,1845,8946,7946,6211.085.500
14 mar 202446,9947,0346,3546,6646,491.932.200
13 mar 202446,0046,9845,9446,8246,651.918.200
12 mar 202445,3245,9044,6745,7245,551.700.000
11 mar 202444,5345,3744,1545,3645,191.454.000
08 mar 202444,6445,3644,5245,0744,911.364.700
07 mar 202444,4545,1644,2444,4244,261.374.200
06 mar 202444,4644,8043,9244,4344,272.393.700
05 mar 202443,0644,1442,9443,6243,461.515.400
04 mar 202444,7044,9743,1943,2043,041.545.600
01 mar 202444,2545,1944,0344,5044,341.644.300
29 feb 202443,6043,9243,0143,7743,612.024.600
28 feb 202442,7543,3642,5543,1342,971.572.600
27 feb 202441,8842,8841,5342,8442,681.698.200
26 feb 202441,2341,5840,6641,4641,311.562.600
23 feb 202440,7041,7040,3041,4241,271.981.900
22 feb 202440,4541,5039,7141,3441,194.105.000
21 feb 202439,1740,2439,1139,5039,361.691.100
20 feb 202439,2639,3938,6538,8038,661.170.300
16 feb 202439,3640,0038,7639,5339,39996.400
15 feb 202437,7139,5037,6639,1839,041.314.100
14 feb 202437,7238,2037,1537,5437,40874.900
13 feb 202437,8438,0337,0237,3937,251.210.200
12 feb 202437,1638,3837,1638,0537,911.477.300
09 feb 202436,9537,3336,7436,9036,77813.800
08 feb 202436,4437,3936,4436,9736,831.082.600
07 feb 202436,4736,7136,1136,4536,32669.100
06 feb 202435,9436,6835,7736,4536,32922.000
05 feb 202435,4336,0434,9035,7235,591.242.000
02 feb 202436,4936,5535,7235,7635,631.137.000
01 feb 202437,3337,8536,0136,5336,401.649.200
31 gen 202438,5238,5337,0737,0836,941.247.200
30 gen 202437,0138,3736,9738,3138,171.298.000
29 gen 202437,1937,5536,4037,4937,35995.400
26 gen 202437,2937,5336,5437,1937,051.239.800
25 gen 202437,0637,4736,3237,3637,221.094.700
24 gen 202436,3336,8936,0836,6136,481.053.800
23 gen 202435,8636,3135,5835,9835,851.181.900
22 gen 202435,6136,4035,3435,8935,761.025.700
19 gen 202435,7235,7934,9235,6835,551.247.600
18 gen 202435,7236,0035,3035,7235,591.722.700
18 gen 20240.18 Dividendo
17 gen 202434,9735,7234,7635,6735,361.136.700
16 gen 202436,8337,1135,5535,5635,251.799.500
12 gen 202437,7037,9036,8837,3437,021.639.300
11 gen 202437,4437,5336,7736,9436,621.164.200
10 gen 202438,1238,1236,8237,3337,011.463.300
09 gen 202438,2638,2937,0838,0637,731.552.600
08 gen 202436,8838,2036,6638,1937,861.744.900
05 gen 202438,5738,7637,7838,2537,921.042.700
04 gen 202439,5939,8238,2638,2737,941.253.600
03 gen 202438,8539,5638,4539,3539,011.109.800
02 gen 202439,2839,9038,6838,9538,61912.000
29 dic 202339,3639,3838,6238,7238,38868.400
28 dic 202339,6740,0239,0239,0738,731.082.500
27 dic 202339,8540,1539,5639,9739,621.057.700
26 dic 202339,0839,8638,9239,8039,45857.800
22 dic 202338,7939,1138,4038,6138,27750.400
21 dic 202338,0738,5737,9038,5138,18744.500
20 dic 202339,0139,1637,8737,9037,571.059.300
19 dic 202338,2038,8038,0438,7238,381.039.300
18 dic 202338,9639,2438,2538,3638,031.253.200
15 dic 202337,8137,9336,8637,8837,553.678.700
14 dic 202336,3037,6836,2937,4737,141.802.500
13 dic 202334,6535,7134,1735,6535,341.530.900
*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...