Italia markets closed

Sonoco Products Company (SON)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
56,51+0,33 (+0,59%)
Alla chiusura: 04:00PM EDT
56,51 0,00 (0,00%)
Dopo ore: 05:59PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202456,3556,8456,3556,5156,51342.700
25 apr 202456,3256,5655,9156,1856,18316.700
24 apr 202456,0356,6355,9056,6156,61404.400
23 apr 202456,1156,6956,0456,1356,13332.200
22 apr 202457,0657,0656,1156,3956,39423.500
19 apr 202456,1857,1556,1857,1157,11423.700
18 apr 202456,0156,5355,7956,4056,40496.300
17 apr 202456,5556,6355,7655,7955,79414.900
16 apr 202456,3156,4055,6156,1656,16349.800
15 apr 202456,8557,0056,1656,5456,54289.900
12 apr 202456,7156,9156,0856,3356,33294.500
11 apr 202457,9158,0157,0957,2157,21392.600
10 apr 202457,3958,0557,3057,7657,76367.800
09 apr 202457,7158,3857,5458,3358,33300.100
08 apr 202457,4857,9757,1157,6157,61458.900
05 apr 202457,8057,9557,1057,1757,17417.200
04 apr 202457,4458,2057,1857,8257,82558.500
03 apr 202457,3557,6456,7956,9556,95424.200
02 apr 202457,4357,6757,2057,5057,50426.300
01 apr 202457,8057,8057,3057,6057,60383.100
28 mar 202457,6458,1357,6457,8457,84314.200
27 mar 202456,9357,6856,8957,6457,64562.700
26 mar 202456,8657,2156,3356,6456,64507.300
25 mar 202456,5057,1556,4156,7856,78416.500
22 mar 202457,3857,5456,3056,4356,43447.700
21 mar 202456,8757,3356,6257,2757,27466.700
20 mar 202456,8356,8856,1956,5856,58293.600
19 mar 202455,9857,0555,9856,9056,90618.800
18 mar 202456,9256,9255,8655,8955,89875.900
15 mar 202456,5957,4956,5956,9956,99904.400
14 mar 202457,6157,6356,4956,8656,86444.100
13 mar 202457,7458,3057,6357,7757,77530.000
12 mar 202457,5457,7457,2357,6357,63267.200
11 mar 202457,2257,9057,1157,5357,53374.000
08 mar 202457,6858,0857,4557,5557,55300.400
07 mar 202457,0757,5456,8357,5057,50264.000
06 mar 202457,0457,1256,2156,5656,56442.200
05 mar 202456,5757,1656,4256,7856,78355.400
04 mar 202456,9357,3556,6856,7056,70365.100
01 mar 202456,5556,8056,2556,7156,71472.700
29 feb 202456,8157,1156,4956,6856,68608.100
28 feb 202456,0656,7855,7656,5556,55517.000
27 feb 202456,6456,8956,2056,3556,35422.400
27 feb 20240.51 Dividendo
26 feb 202457,3357,5956,6656,9356,42433.700
23 feb 202457,8357,8357,2057,4556,94439.000
22 feb 202456,7457,6456,5557,6157,09473.200
21 feb 202456,3656,8956,0656,5956,08571.100
20 feb 202455,0056,3854,6356,3155,81722.000
16 feb 202456,9757,0155,2355,6555,15822.800
15 feb 202455,7358,6455,1257,2156,70743.300
14 feb 202455,6656,4255,4456,0355,53606.100
13 feb 202456,2456,4055,3255,6455,14431.200
12 feb 202457,0457,5657,0157,1056,59349.300
09 feb 202456,6956,9956,4756,9556,44306.900
08 feb 202456,5457,0556,1656,8956,38325.500
07 feb 202456,7856,7856,1456,5356,02301.900
06 feb 202456,4456,7156,2156,4555,94307.400
05 feb 202456,5457,0456,2356,6356,12275.400
02 feb 202456,9257,2656,2456,9556,44283.300
01 feb 202457,2357,4956,8057,4056,89300.300
31 gen 202458,4658,6156,8756,9056,39804.000
30 gen 202457,9358,7857,5058,4557,93394.500
29 gen 202458,0858,2257,7358,1257,60317.900
26 gen 202458,1958,3157,7858,3157,79253.200
25 gen 202458,2158,3957,4457,8957,37298.700
24 gen 202458,1958,5157,4557,5357,01285.000
23 gen 202458,7258,9257,8657,9757,45466.300
22 gen 202457,3558,3357,1158,2957,77497.500
19 gen 202457,0757,6156,5057,3656,85388.300
18 gen 202456,0856,9455,7756,9356,42458.500
17 gen 202455,9856,3555,5755,9855,48230.900
16 gen 202456,7156,7756,0056,4955,98325.900
12 gen 202457,8758,0156,8056,9956,48269.000
11 gen 202457,3657,6256,9157,4956,97268.700
10 gen 202457,8057,9357,1757,3656,85349.400
09 gen 202457,5757,8757,2957,8057,28284.400
08 gen 202457,7758,3657,5958,0457,52353.200
05 gen 202456,7158,1656,6558,0057,481.053.100
04 gen 202456,6457,2856,4656,9556,44459.900
03 gen 202456,7157,2256,2756,6456,13375.600
02 gen 202455,8757,7455,8756,9956,48485.400
29 dic 202356,2356,5155,8555,8755,37385.700
28 dic 202356,1056,7156,1056,3555,85344.700
27 dic 202356,4956,6656,0056,2555,75341.500
26 dic 202356,1556,4055,9056,1855,68225.900
22 dic 202356,4956,7255,9356,1555,65266.900
21 dic 202355,9256,1755,4156,0555,55348.300
20 dic 202355,7356,0855,3755,4454,94396.400
19 dic 202356,2256,5555,9556,1755,67317.400
18 dic 202356,0756,4455,7055,9855,48439.400
15 dic 202356,2256,5655,0155,2754,771.203.100
14 dic 202357,1657,8056,1456,2955,79561.100
13 dic 202353,6956,6653,5656,5856,07824.700
12 dic 202354,4954,4953,6753,7753,29320.800
11 dic 202354,4954,7754,3054,5054,01320.400
08 dic 202354,9755,3354,3254,4954,00384.400
07 dic 202353,6355,0453,3555,0354,54581.700
06 dic 202354,8755,3254,3354,3953,90483.300
05 dic 202355,7756,1654,4354,6154,12541.900
*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...