Italia markets close in 6 hours 30 minutes

Standard Motor Products, Inc. (SMP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,13-0,31 (-0,96%)
Alla chiusura: 04:00PM EDT
32,40 +0,27 (+0,84%)
Preborsa: 04:09AM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202432,5032,7732,1232,1332,13138.800
06 mag 202432,5332,7532,1932,4432,44143.400
03 mag 202432,5632,5631,6732,3532,35136.100
02 mag 202433,0133,0132,1532,1732,17159.800
01 mag 202432,2634,6832,2632,7832,78214.700
30 apr 202432,1032,5531,9532,1032,10141.400
29 apr 202432,5332,7932,2232,2832,2899.500
26 apr 202432,2032,5732,2032,4632,4697.100
25 apr 202432,7532,7531,9932,2832,28135.900
24 apr 202432,9133,1932,7733,0933,0999.200
23 apr 202432,3733,4632,3733,0733,07165.800
22 apr 202432,5232,8232,2732,3132,3196.300
19 apr 202432,0032,7932,0032,5032,50139.200
18 apr 202431,9232,3331,8332,1032,10126.300
17 apr 202432,3532,5831,8931,9131,91101.000
16 apr 202431,7932,4631,5432,0232,0284.600
15 apr 202432,3232,3731,6932,0232,0271.800
12 apr 202432,2232,5332,1232,1232,1273.200
11 apr 202432,4032,7332,2532,4832,4890.500
10 apr 202433,6733,6732,1932,3832,38119.100
09 apr 202434,0034,2533,8834,1134,1168.000
08 apr 202433,8634,3033,8633,9933,9992.800
05 apr 202433,4733,9533,2233,9233,92115.100
04 apr 202433,6733,9733,1433,1633,16113.200
03 apr 202433,0433,5832,9833,4133,4175.200
02 apr 202433,1833,3732,8333,2033,20166.000
01 apr 202433,5633,5633,0333,3933,3987.900
28 mar 202433,8934,0333,2333,5533,55179.400
27 mar 202432,9833,8432,9833,8033,80102.600
26 mar 202433,2933,2932,7032,7132,71113.200
25 mar 202433,1133,4532,9933,2633,2683.200
22 mar 202433,4333,4933,0733,0933,0990.100
21 mar 202433,1033,7432,9833,3133,31176.800
20 mar 202432,0133,2331,6932,9732,97138.300
19 mar 202431,3832,3131,3832,1532,15174.100
18 mar 202431,1531,9830,8431,2231,22161.400
15 mar 202430,9331,4930,9131,2831,28335.600
14 mar 202431,2031,4730,7230,8530,85240.200
13 mar 202430,9231,3330,8831,1431,14108.000
12 mar 202430,7031,1930,5931,0131,0192.400
11 mar 202430,5230,8730,3530,8030,80111.600
08 mar 202430,9431,2230,3230,4530,45105.700
07 mar 202430,6331,2030,6330,6730,67164.800
06 mar 202430,3530,8630,0930,5730,57191.600
05 mar 202430,8831,2530,1730,2630,26184.000
04 mar 202430,9931,4730,7631,0331,03189.900
01 mar 202431,6131,6830,9331,0931,09243.300
29 feb 202432,0132,4031,3931,7631,76247.800
28 feb 202432,8633,2831,9031,9231,92227.700
27 feb 202432,3433,3532,2033,1233,12253.200
26 feb 202433,2433,5332,1232,1532,15291.500
23 feb 202434,0134,0133,1833,3833,38204.700
22 feb 202436,2036,9733,5334,0334,03292.500
21 feb 202440,2540,4439,9340,1240,12115.200
20 feb 202439,8540,6839,5840,2340,23201.600
16 feb 202440,8541,1740,4540,5740,5791.700
15 feb 202440,4541,1740,3041,1641,1673.400
14 feb 202440,2140,3639,7340,1340,1359.800
14 feb 20240.29 Dividendo
13 feb 202440,0240,8039,5040,0539,76107.600
12 feb 202440,9841,4140,9541,1340,8396.900
09 feb 202440,6441,1540,3340,8240,5286.400
08 feb 202440,2640,5940,1140,5340,24174.700
07 feb 202440,5840,6640,0440,1839,89102.900
06 feb 202440,0540,9640,0540,5840,2976.200
05 feb 202440,5640,5639,7840,0439,7581.400
02 feb 202440,7241,2440,7041,0040,7064.000
01 feb 202440,4841,2440,1641,2240,9279.300
31 gen 202441,1641,7140,3440,3540,06168.600
30 gen 202440,4741,4940,4741,2240,9275.700
29 gen 202440,9441,0240,6440,7540,4582.800
26 gen 202441,2441,5740,7740,8340,5378.600
25 gen 202440,6340,9440,1640,9340,6389.000
24 gen 202440,6340,6340,0140,2239,9375.000
23 gen 202440,9741,4240,3540,3540,0694.800
22 gen 202440,0040,8240,0040,6440,3592.100
19 gen 202439,8939,8939,3839,8539,5686.200
18 gen 202439,2439,8238,9639,8239,53108.300
17 gen 202438,7639,1738,6738,9538,67114.000
16 gen 202438,6639,3038,4539,2438,9672.900
12 gen 202439,9439,9438,7839,0938,8182.900
11 gen 202439,0039,6138,6339,5039,21190.100
10 gen 202438,7539,0838,3739,0538,7788.000
09 gen 202438,5938,7038,2838,6838,4092.300
08 gen 202438,9939,0938,6338,9838,7072.800
05 gen 202438,5739,2638,3138,9338,6595.100
04 gen 202438,8939,1438,6438,7638,48117.900
03 gen 202439,5639,5638,6938,7538,47120.600
02 gen 202439,5140,1439,2639,7439,4590.400
29 dic 202340,2840,5239,8139,8139,5293.400
28 dic 202340,3040,5340,1640,2139,9270.100
27 dic 202340,5640,6640,1940,4840,1968.200
26 dic 202340,6940,7240,3740,5540,2656.000
22 dic 202340,9040,9240,2340,4040,11104.100
21 dic 202340,6040,6540,0540,5740,28116.900
20 dic 202340,1941,2540,0040,2439,95166.700
19 dic 202339,8040,5039,8040,4440,15219.000
18 dic 202340,0740,1338,9739,4439,15198.400
15 dic 202340,5241,0639,5140,0839,792.377.700
14 dic 202339,6440,8139,6440,6240,33391.000
*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...