Italia markets open in 5 hours 14 minutes

SNDL Inc. (SNDL)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,3400-0,0200 (-0,85%)
Alla chiusura: 04:00PM EDT
2,3305 -0,01 (-0,41%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 20242,39002,40002,30302,34002,34002.907.600
21 mag 20242,40002,44502,33002,36002,36003.132.500
20 mag 20242,49002,49002,37002,40002,40004.694.600
17 mag 20242,69002,74002,43502,46002,460010.333.100
16 mag 20242,57002,75002,49002,65002,650011.297.700
15 mag 20242,68002,68002,47002,57002,57007.606.000
14 mag 20242,57002,93002,55002,62002,620019.092.400
13 mag 20242,29002,49502,28002,40002,40005.696.900
10 mag 20242,42002,44502,26002,30002,30003.878.800
09 mag 20242,32002,50002,15002,40502,40508.310.600
08 mag 20242,56002,56002,41002,46002,46005.511.900
07 mag 20242,46002,61002,42002,53002,53006.021.900
06 mag 20242,44002,63002,40502,47002,470010.086.200
03 mag 20242,33002,44002,28002,35002,35006.656.400
02 mag 20242,26002,40002,20502,27002,27004.765.100
01 mag 20242,35002,44002,07002,22002,220014.553.500
30 apr 20242,01002,52001,97002,47002,470022.752.400
29 apr 20241,99002,07001,96002,01002,01003.339.300
26 apr 20241,96002,07901,95002,01002,01004.090.000
25 apr 20241,97001,99001,94001,95001,95001.500.900
24 apr 20242,06002,07001,97002,00002,00006.174.800
23 apr 20241,85002,08001,85002,07002,07004.913.100
22 apr 20241,87001,90001,80001,88001,88002.795.600
19 apr 20241,83001,90001,81001,87001,87003.168.200
18 apr 20241,81001,91001,80001,83001,83003.269.700
17 apr 20241,98001,99001,75001,83001,83007.234.200
16 apr 20241,91002,00001,88001,98001,98004.074.400
15 apr 20241,98002,06001,91501,92001,92005.498.300
12 apr 20242,09002,16501,97002,00002,00004.611.500
11 apr 20242,07002,12001,96002,09002,09006.094.200
10 apr 20242,01502,20001,98002,07002,07006.356.700
09 apr 20242,13002,26002,07002,09002,09009.202.900
08 apr 20242,21002,41002,16002,27002,27009.001.300
05 apr 20242,17002,27002,12002,20002,20009.858.100
04 apr 20242,67002,67002,23002,27002,270027.318.600
03 apr 20242,04002,53001,98002,50002,500023.257.300
02 apr 20241,96002,12001,92002,04002,04008.212.300
01 apr 20242,00002,03001,91001,97001,97008.652.200
28 mar 20242,10002,12001,99002,00502,005014.186.900
27 mar 20241,99002,19001,87002,18002,180017.923.300
26 mar 20241,72001,99001,71001,97001,970015.043.000
25 mar 20241,75001,81001,68001,73001,730010.605.700
22 mar 20241,43001,77001,42001,75001,750018.332.300
21 mar 20241,55001,55001,40001,44001,44007.832.900
20 mar 20241,48001,54001,45001,53001,53005.474.400
19 mar 20241,46001,50901,42001,49001,49003.879.700
18 mar 20241,41001,52001,38001,49001,49009.028.600
15 mar 20241,32001,40001,31001,40001,40004.746.100
14 mar 20241,35001,35001,31001,31001,31002.357.800
13 mar 20241,34001,37001,33001,34001,34001.728.400
12 mar 20241,33001,35001,31001,35001,35002.087.300
11 mar 20241,36001,38001,33001,33001,33002.440.000
08 mar 20241,34001,40001,33001,36001,36003.321.400
07 mar 20241,33001,36001,32001,33001,33001.904.700
06 mar 20241,34001,36001,32001,33001,33003.224.300
05 mar 20241,35001,38001,31501,33001,33003.006.400
04 mar 20241,36001,37001,33001,36001,36003.217.100
01 mar 20241,36001,40001,34001,38001,38002.582.700
29 feb 20241,39001,40001,35001,35001,35002.254.200
28 feb 20241,40001,43001,38001,38001,38001.717.600
27 feb 20241,36001,43001,36001,42501,42502.146.400
26 feb 20241,36001,40001,36001,36001,36001.834.700
23 feb 20241,37001,38001,35001,37001,37001.286.700
22 feb 20241,38001,38901,35501,37001,37001.993.200
21 feb 20241,36001,40001,35001,38001,38002.421.700
20 feb 20241,44001,46001,36001,36001,36003.587.800
16 feb 20241,42001,49001,41001,49001,49003.787.400
15 feb 20241,37001,44601,36301,43001,43004.209.400
14 feb 20241,35001,38001,33001,38001,38004.827.700
13 feb 20241,37001,38001,30001,33001,33003.510.000
12 feb 20241,37001,42001,37001,38001,38001.985.400
09 feb 20241,38001,41001,37001,38001,38001.716.000
08 feb 20241,35001,39001,34001,36001,36001.912.400
07 feb 20241,39001,39001,34001,34001,34001.772.800
06 feb 20241,33001,40001,32001,40001,40003.175.900
05 feb 20241,36001,36501,33001,33001,33001.457.400
02 feb 20241,38001,38001,33001,36001,36002.585.400
01 feb 20241,35001,41001,33001,39001,39003.997.400
31 gen 20241,33001,38001,32001,33001,33003.449.300
30 gen 20241,40001,40001,33001,34001,34006.219.900
29 gen 20241,40001,42001,38001,41001,41004.303.000
26 gen 20241,41001,44001,40001,41001,41001.615.200
25 gen 20241,41001,43501,39001,43001,43001.876.500
24 gen 20241,46001,46001,41001,41001,41002.208.600
23 gen 20241,43001,47001,43001,45001,45001.975.000
22 gen 20241,44001,49001,42001,43001,43002.628.000
19 gen 20241,40001,44001,36001,44001,44002.613.900
18 gen 20241,47001,47001,37001,37001,37003.185.100
17 gen 20241,50001,50001,45001,45001,45003.035.200
16 gen 20241,48001,52001,45001,49001,49004.463.300
12 gen 20241,48001,51001,46001,48001,48001.927.900
11 gen 20241,51001,51001,47001,47001,47002.063.600
10 gen 20241,57001,57001,49001,51001,51003.791.200
09 gen 20241,67001,68701,56001,57001,57005.457.600
08 gen 20241,60001,68001,56001,67001,67004.846.200
05 gen 20241,57001,61001,55001,61001,61002.375.900
04 gen 20241,60001,60001,55001,58001,58002.368.500
03 gen 20241,55001,62001,51001,59001,59003.943.300
02 gen 20241,60001,68001,57001,58001,58003.997.100
29 dic 20231,65001,71001,63001,64001,64003.979.300
*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...