Italia markets closed

Smartsheet Inc. (SMAR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
38,71+0,32 (+0,83%)
In data: 02:22PM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202438,9239,2938,3738,7138,71558.266
02 mag 202438,7640,0137,8938,3938,391.739.000
01 mag 202437,9439,5237,8138,4838,481.339.000
30 apr 202438,1238,7437,8337,8337,831.454.500
29 apr 202438,5238,5637,9538,3438,341.042.900
26 apr 202438,3738,9838,1338,2838,281.005.500
25 apr 202437,4838,1037,1438,0838,08867.800
24 apr 202438,6938,9038,0638,3638,36999.800
23 apr 202437,9038,8737,8438,2938,291.390.900
22 apr 202437,7538,2137,2337,8737,871.728.500
19 apr 202437,2937,5036,5736,8036,801.115.800
18 apr 202437,6437,7837,1437,4237,421.181.300
17 apr 202436,9037,9136,8737,7037,702.545.100
16 apr 202436,4936,8736,2736,5836,581.527.000
15 apr 202437,5937,6836,6436,7136,711.321.900
12 apr 202438,2838,3737,6337,6737,671.169.300
11 apr 202438,6739,0238,3038,6938,691.385.900
10 apr 202438,8138,9137,8838,3938,391.720.500
09 apr 202438,8839,7938,8439,6439,641.950.400
08 apr 202438,5539,1538,2938,7338,731.389.900
05 apr 202438,0438,3637,7438,2638,262.261.300
04 apr 202438,4539,2438,0938,1038,101.924.000
03 apr 202438,4438,9138,0838,1538,152.271.300
02 apr 202438,0038,9237,5838,7538,752.153.200
01 apr 202438,5038,7038,0338,4038,401.808.400
28 mar 202438,6938,9338,2338,5038,501.222.400
27 mar 202438,5038,8537,9638,4038,402.500.200
26 mar 202439,5339,6238,0938,1038,102.503.900
25 mar 202439,0739,5038,5139,0839,081.785.900
22 mar 202439,5939,8839,1739,2439,241.836.400
21 mar 202439,3940,4039,3139,6039,602.990.700
20 mar 202438,5039,0038,2738,8538,852.441.200
19 mar 202438,0838,7037,4838,5938,592.248.700
18 mar 202437,9338,8736,6338,6538,653.193.500
15 mar 202435,9839,3035,5237,5237,529.233.400
14 mar 202441,1241,3840,0240,3040,302.823.100
13 mar 202441,7342,4141,1641,2641,261.897.800
12 mar 202442,0042,2941,3141,7441,741.554.900
11 mar 202441,4641,9740,5141,8541,851.814.600
08 mar 202442,0043,0341,3141,3441,341.980.600
07 mar 202441,6742,0241,1641,7941,791.406.600
06 mar 202442,2142,3341,2741,4241,42795.000
05 mar 202442,4742,6640,9041,3141,311.208.100
04 mar 202443,3543,6342,6343,5043,50893.700
01 mar 202442,2843,2441,3743,0043,001.689.900
29 feb 202441,9842,4941,6842,2142,211.345.700
28 feb 202442,0142,3441,7141,9541,95752.400
27 feb 202442,2442,6842,0042,4442,441.126.000
26 feb 202440,9142,8140,7142,0642,061.192.500
23 feb 202442,1042,7341,8442,0442,041.302.300
22 feb 202442,4842,5841,5042,0342,031.155.200
21 feb 202442,1042,9741,2441,4641,461.905.600
20 feb 202443,2143,6442,7243,5543,551.037.600
16 feb 202444,6945,0343,6943,7143,711.407.900
15 feb 202446,1446,1444,9745,2445,24833.000
14 feb 202445,4946,1745,0045,6845,681.251.300
13 feb 202444,8245,7344,4944,7844,781.137.000
12 feb 202447,6547,8046,4546,5446,54975.300
09 feb 202446,8248,3546,4247,9247,921.180.800
08 feb 202445,5846,9345,2646,3646,36815.500
07 feb 202445,6646,2445,0845,5445,54934.200
06 feb 202445,1345,4244,3345,2245,22697.100
05 feb 202444,6944,9443,8644,7944,79884.200
02 feb 202444,4345,1344,1945,0945,091.175.400
01 feb 202445,0345,7144,3044,7544,751.271.600
31 gen 202446,0546,0544,5944,9744,971.403.100
30 gen 202447,6847,7446,1946,6046,60912.000
29 gen 202445,8547,3745,8547,3747,371.055.700
26 gen 202445,7146,5445,7145,7545,751.078.200
25 gen 202446,7347,0145,5245,9945,99756.000
24 gen 202446,8847,3945,9146,4146,411.710.700
23 gen 202446,6346,8945,8946,4446,44928.300
22 gen 202446,8547,6245,9946,2546,251.839.800
19 gen 202446,1046,1744,9346,1546,15969.600
18 gen 202447,3047,5345,1945,8345,831.468.000
17 gen 202447,3747,5145,5246,7846,781.857.800
16 gen 202447,8348,0147,1747,8347,831.139.700
12 gen 202448,7649,4248,2948,3248,32933.200
11 gen 202449,0749,4247,9248,5748,57906.100
10 gen 202447,5048,1246,5648,0948,09706.500
09 gen 202445,8847,2845,7946,9446,941.310.000
08 gen 202444,7546,2344,4346,0446,04890.100
05 gen 202443,6344,8943,6344,2844,28853.400
04 gen 202444,2344,7044,0344,0644,061.190.300
03 gen 202445,5646,3144,5544,5844,581.131.700
02 gen 202447,1047,2846,0446,6146,611.935.700
29 dic 202348,3348,9647,7747,8247,82887.900
28 dic 202348,3148,4347,9448,2748,27777.000
27 dic 202348,1648,5747,8048,4248,421.156.200
26 dic 202347,6548,1747,2148,0748,07821.600
22 dic 202347,8448,1347,3447,6647,661.088.700
21 dic 202347,2047,8146,4947,6547,651.133.700
20 dic 202347,3948,1546,4646,5046,501.204.900
19 dic 202346,8247,3846,5647,2447,24963.400
18 dic 202346,9747,0645,9146,5246,521.416.800
15 dic 202345,2046,6844,6046,5746,572.093.300
14 dic 202346,0046,6044,5045,1445,141.632.800
13 dic 202343,9645,9843,1945,5045,502.388.100
12 dic 202345,1445,2143,4643,9943,991.639.500
11 dic 202343,8245,5243,7045,1645,161.719.900
*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...