Italia markets closed

Source Capital, Inc. (SOR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,09-0,61 (-1,40%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202443,5343,2242,4043,0943,0927.434
16 mag 202443,0743,7642,1743,7043,7032.700
15 mag 202442,6442,6942,0742,6942,699.000
15 mag 20240.208 Dividendo
14 mag 202442,4942,5042,4042,4542,245.500
13 mag 202442,4942,4942,2042,3342,125.700
10 mag 202442,2942,5642,2642,3242,119.400
09 mag 202442,2242,3242,2242,3042,096.000
08 mag 202442,2442,3041,8042,2041,998.100
07 mag 202442,0542,0541,7541,8741,665.300
06 mag 202442,0042,2541,6941,9641,757.800
03 mag 202441,9242,0041,8241,8241,622.800
02 mag 202441,7742,1241,6541,7941,598.500
01 mag 202441,5741,9741,4941,8141,6114.800
30 apr 202441,4841,8241,0641,4441,249.600
29 apr 202441,6541,7241,2441,3941,1913.200
26 apr 202441,1341,4841,1341,4341,2312.000
25 apr 202441,4341,6841,0241,0240,8219.300
24 apr 202441,4941,8541,4941,7941,595.200
23 apr 202441,8141,8141,6641,8041,601.700
22 apr 202441,6041,8541,6041,6041,407.000
19 apr 202441,5541,7341,2641,6041,404.900
18 apr 202441,0841,5241,0641,2641,066.800
17 apr 202441,5441,5441,0441,0640,865.100
17 apr 20240.208 Dividendo
16 apr 202441,5941,5941,0341,2940,887.100
15 apr 202441,3541,5441,0541,2340,8216.400
12 apr 202441,5041,7541,3741,5741,165.700
11 apr 202441,7142,3241,5841,7341,3217.100
10 apr 202441,8542,3441,7141,7641,356.200
09 apr 202441,9342,1641,8741,9141,499.500
08 apr 202442,3542,3541,8741,8841,4616.200
05 apr 202442,2442,6241,9342,3441,927.000
04 apr 202442,4942,6942,0542,0641,6410.200
03 apr 202442,5542,5542,1042,4942,076.500
02 apr 202442,4142,5942,2142,5542,136.800
01 apr 202442,4342,9242,2242,7542,3315.500
28 mar 202442,5242,6541,8742,4942,0715.400
27 mar 202441,7542,3941,7242,3941,976.700
26 mar 202441,7741,8441,5441,6541,248.800
25 mar 202441,6541,9541,6541,7241,313.800
22 mar 202442,0342,0341,6741,8541,4413.100
21 mar 202441,2742,2141,2741,9641,5427.000
20 mar 202440,8841,3640,8341,3640,959.500
19 mar 202441,0041,0340,8541,0340,6217.000
18 mar 202442,5542,5540,9641,0040,5969.100
15 mar 202442,4442,6942,2042,4041,9810.000
14 mar 202442,0642,7541,8542,4642,0416.700
14 mar 20240.208 Dividendo
13 mar 202442,0442,4042,0442,1541,537.900
12 mar 202441,9442,3541,8542,3441,714.400
11 mar 202442,0042,6141,5641,9341,319.200
08 mar 202442,2442,6142,2442,4141,787.400
07 mar 202441,8342,3741,8342,3741,7412.000
06 mar 202442,0042,0041,5041,8541,239.400
05 mar 202441,4042,1841,3541,7641,1410.200
04 mar 202441,7841,7941,3641,6040,9812.600
01 mar 202441,1041,9441,1041,5840,9621.500
29 feb 202441,7641,7640,9541,0640,4517.400
28 feb 202440,8641,3340,6640,9240,3110.900
27 feb 202441,0141,0340,5740,7840,1816.100
26 feb 202441,3341,3340,6440,8040,209.400
23 feb 202440,9741,2740,5840,6940,0913.400
22 feb 202440,4540,9640,4140,8040,2018.100
21 feb 202440,3340,4540,3240,4139,819.100
20 feb 202440,4940,4940,3340,3939,795.900
16 feb 202440,8540,8540,5040,5839,9812.900
15 feb 202440,9741,1540,7240,7540,155.700
15 feb 20240.208 Dividendo
14 feb 202440,7141,4940,6040,8940,0829.900
13 feb 202440,5840,7940,3940,4239,627.900
12 feb 202441,1941,1940,6340,9540,1418.700
09 feb 202440,5240,9440,5240,7739,969.600
08 feb 202440,7940,7940,2540,6039,8034.000
07 feb 202440,2841,0040,2840,5039,7036.900
06 feb 202440,1040,5940,0640,2839,4856.400
05 feb 202440,5040,5040,1040,1039,317.700
02 feb 202440,2640,5340,2640,5339,735.900
01 feb 202440,3640,7540,2240,4339,6314.800
31 gen 202440,3640,4040,0040,0039,2117.100
30 gen 202440,1040,2040,0540,2039,4020.100
29 gen 202440,1040,1540,0440,0939,3028.300
26 gen 202439,8540,0739,7839,9939,2013.700
25 gen 202439,8540,1039,8139,8639,0713.700
24 gen 202439,8739,8739,5339,7738,989.200
23 gen 202439,5739,6039,5039,5838,8010.700
22 gen 202439,8239,8239,5239,5738,7910.700
19 gen 202439,5139,8539,4339,5538,7720.900
18 gen 202439,6639,9739,3639,5738,7915.400
17 gen 202439,6039,8439,5939,6238,8410.600
16 gen 202439,9540,0739,7039,7038,9110.300
16 gen 20240.208 Dividendo
12 gen 202439,8040,0939,8040,0939,098.600
11 gen 202440,0040,0039,6639,8038,816.400
10 gen 202439,6039,9539,6039,8738,8811.100
09 gen 202439,7039,7439,6039,7238,7311.000
08 gen 202439,8540,1039,7239,8138,8211.500
05 gen 202440,1040,1039,6539,8538,8613.400
04 gen 202440,3940,3940,0040,0039,0023.300
03 gen 202440,7840,7840,1040,1039,107.500
*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...