Italia markets closed

Sphere Entertainment Co. (SPHR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
39,26-2,00 (-4,85%)
Alla chiusura: 04:00PM EDT
39,39 +0,13 (+0,33%)
Dopo ore: 07:44PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202441,2041,4238,0239,2639,262.275.200
09 mag 202440,0241,3139,5441,2641,261.085.900
08 mag 202440,2640,7339,3439,8239,82587.800
07 mag 202440,6641,3640,4440,6840,68328.800
06 mag 202440,6941,4340,6540,7440,74313.000
03 mag 202441,0841,9540,3340,5140,51436.100
02 mag 202439,8740,6039,3940,3940,39463.700
01 mag 202438,9940,3838,7039,4639,46679.400
30 apr 202439,8640,0638,6238,8638,86677.800
29 apr 202439,8340,0739,1240,0640,06251.700
26 apr 202440,1640,4939,2139,7739,77411.200
25 apr 202440,4440,7638,9240,4540,45814.000
24 apr 202442,0442,0440,7141,1241,12625.800
23 apr 202441,4443,1741,2342,2342,231.235.800
22 apr 202438,9441,9538,4941,4441,441.395.800
19 apr 202437,6240,0737,4738,6638,66797.400
18 apr 202438,7739,2637,9537,9637,96527.200
17 apr 202440,7141,0837,8138,5938,591.175.900
16 apr 202440,1041,1639,3440,7340,73761.300
15 apr 202442,3342,6840,1840,2040,20747.200
12 apr 202443,6644,0241,5741,8041,80820.100
11 apr 202444,7944,8043,6444,1644,16436.700
10 apr 202443,9145,3043,5544,7244,72384.900
09 apr 202445,0145,5544,2844,5344,53671.200
08 apr 202445,7346,4544,7045,0045,00574.200
05 apr 202446,5047,0846,3146,8046,80407.000
04 apr 202448,6049,3446,3646,6346,63610.100
03 apr 202448,1049,5748,0048,2848,28487.500
02 apr 202448,2648,5847,2848,2548,25371.300
01 apr 202449,0550,4548,6049,1649,16837.100
28 mar 202449,3649,5948,4349,0849,08455.900
27 mar 202445,8549,2945,7949,2749,27910.500
26 mar 202445,1646,3844,5845,4745,47447.900
25 mar 202445,6545,9944,6444,9144,91473.900
22 mar 202446,6146,6745,4245,6645,66605.800
21 mar 202446,8147,2646,2746,6146,61405.600
20 mar 202446,9447,4045,9546,8146,81918.000
19 mar 202446,0547,2645,4047,0847,08443.800
18 mar 202448,4948,8945,8446,1346,13782.800
15 mar 202448,1048,9047,5648,2848,28464.300
14 mar 202448,0549,2047,5848,6948,69587.800
13 mar 202447,8648,9047,4848,3248,32482.300
12 mar 202448,0448,9547,5148,2348,23429.300
11 mar 202448,6549,1047,7548,0648,06638.900
08 mar 202451,0051,8347,1148,7648,76677.100
07 mar 202449,7751,1949,5250,8950,891.463.000
06 mar 202447,5648,5847,1148,1248,12469.200
05 mar 202447,8449,0047,0147,5747,57881.300
04 mar 202445,4547,6245,2147,5347,531.117.400
01 mar 202443,6444,7142,4444,2944,29461.200
29 feb 202441,9945,5541,9943,3043,301.377.700
28 feb 202439,7541,2839,7540,7940,79805.900
27 feb 202440,7441,0639,5840,2140,21453.100
26 feb 202440,4941,7440,4740,5140,51517.100
23 feb 202441,4841,7540,3840,8740,87620.200
22 feb 202440,5041,8340,0141,4041,40698.600
21 feb 202440,9841,0440,0040,5740,57588.800
20 feb 202439,3641,5039,2941,0141,01532.200
16 feb 202440,6541,1039,4439,9439,94765.700
15 feb 202442,0942,8940,8040,8840,88728.000
14 feb 202442,1242,4241,2342,1042,10842.500
13 feb 202440,5042,3540,0341,3441,34941.100
12 feb 202439,9642,8339,6441,6041,601.161.400
09 feb 202440,4540,8639,4740,2940,29738.600
08 feb 202439,4241,5439,2640,6740,671.124.000
07 feb 202438,4740,3538,4739,3139,31974.400
06 feb 202438,9740,4038,4138,8338,831.308.200
05 feb 202435,6339,2635,1138,9738,971.979.600
02 feb 202436,3336,3935,1735,4135,41924.300
01 feb 202436,0037,1035,6636,3336,331.049.800
31 gen 202435,1536,2234,8535,3835,38830.600
30 gen 202434,9735,4234,8135,1535,15362.700
29 gen 202434,3135,3834,1535,1535,15724.900
26 gen 202434,0034,4733,6334,4434,44445.400
25 gen 202433,1233,9332,7533,9133,911.134.800
24 gen 202433,0033,0032,1332,6532,65666.700
23 gen 202432,5132,9332,1032,4032,40398.300
22 gen 202431,8532,3131,5232,0332,03388.800
19 gen 202431,1531,8130,5031,6831,68586.000
18 gen 202430,5930,8330,0330,6730,67290.500
17 gen 202429,8530,7429,7030,3330,33480.600
16 gen 202431,0431,1029,7630,4630,46700.200
12 gen 202431,9031,9930,9931,3631,36626.100
11 gen 202432,2232,7531,5231,7231,72628.100
10 gen 202433,5833,7032,1732,3432,34616.600
09 gen 202434,1034,2733,4033,7033,70268.500
08 gen 202433,3035,4633,2734,6334,631.492.800
05 gen 202432,6633,7532,6633,3033,30422.200
04 gen 202433,9433,9432,7032,7232,72488.400
03 gen 202433,0533,7132,4133,1933,19879.600
02 gen 202433,4834,5333,2333,5133,51586.500
29 dic 202333,7334,3033,4733,9633,96678.100
28 dic 202333,8334,3733,6333,7433,74421.200
27 dic 202334,9634,9733,9834,0334,03424.200
26 dic 202334,5535,0533,8234,6434,64395.500
22 dic 202335,2035,4934,1734,3234,32365.500
21 dic 202335,0335,3534,2735,3035,30437.900
20 dic 202334,3535,2434,0034,4434,44777.000
19 dic 202333,6834,4033,5334,1934,19804.900
18 dic 202333,2033,9532,5833,6833,681.213.400
*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...