Italia markets closed

Steel Partners Holdings L.P. (SPLP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,23+0,23 (+0,62%)
Alla chiusura: 11:06AM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202435,6237,2335,5737,2337,231.000
27 giu 202437,0037,0037,0037,0037,00-
26 giu 202436,5037,0036,5037,0037,001.500
25 giu 202437,0637,0736,0536,4736,474.300
24 giu 202437,0537,0537,0537,0537,05-
21 giu 202436,5037,2036,5037,0537,053.500
20 giu 202436,5137,2036,5137,2037,20700
18 giu 202436,5036,5036,5036,5036,50100
17 giu 202436,5036,5036,5036,5036,50400
14 giu 202436,5036,5036,5036,5036,50300
13 giu 202436,5036,5036,5036,5036,50300
12 giu 202437,2537,2537,2537,2537,25-
11 giu 202437,2537,2537,2537,2537,25200
10 giu 202437,6237,7035,5536,6336,632.500
07 giu 202438,5038,5038,5038,5038,50-
06 giu 202438,5038,5038,5038,5038,50-
05 giu 202436,6638,5636,6638,5038,50800
04 giu 202440,0040,0040,0040,0040,00100
03 giu 202439,0039,0039,0039,0039,00-
31 mag 202438,9839,1338,9839,0039,00500
30 mag 202436,7936,7936,7936,7936,79200
29 mag 202439,5039,5039,5039,5039,50-
28 mag 202439,5039,5039,5039,5039,50100
24 mag 202439,5039,5039,5039,5039,50-
23 mag 202439,0039,5037,7639,5039,502.600
22 mag 202438,3038,3037,7537,7537,75500
21 mag 202440,0040,0040,0040,0040,00-
20 mag 202439,2040,0037,0040,0040,002.800
17 mag 202436,1539,4036,1539,4039,403.000
16 mag 202438,7538,7538,7538,7538,75600
15 mag 202437,9038,7537,9038,7538,751.600
14 mag 202438,7538,7538,7538,7538,751.200
13 mag 202438,4238,4238,4238,4238,42400
10 mag 202437,7537,9236,9537,7537,7581.500
09 mag 202436,5037,7536,0337,7537,75700
08 mag 202436,8238,0036,8238,0038,004.500
07 mag 202436,5536,9036,5036,9036,902.900
06 mag 202435,6535,7535,6335,7535,753.200
03 mag 202435,6335,7535,6335,7535,752.200
02 mag 202435,5035,5035,4935,4935,49900
01 mag 202435,5536,0035,3835,3835,384.300
30 apr 202435,5135,5135,5135,5135,51-
29 apr 202436,5036,5034,5535,5135,512.000
26 apr 202436,6636,7536,6636,7536,751.700
25 apr 202436,5636,9436,5636,9436,94700
24 apr 202436,0036,9836,0036,9836,98200
23 apr 202437,4437,4437,4437,4437,44-
22 apr 202437,4437,4437,4437,4437,44-
19 apr 202437,4437,4437,4437,4437,44-
18 apr 202437,4437,4437,4437,4437,44-
17 apr 202437,4437,4437,4437,4437,44-
16 apr 202435,5137,4435,5137,4437,44400
15 apr 202438,5838,5838,5838,5838,58300
12 apr 202437,5038,5037,5038,5038,502.600
11 apr 202437,5038,2537,5038,2538,25700
10 apr 202438,8838,8838,8838,8838,88-
09 apr 202438,8838,8838,8838,8838,88200
08 apr 202437,0738,6237,0738,6238,621.300
05 apr 202437,1437,7637,1337,6337,632.200
04 apr 202438,1838,1838,0038,0038,00800
03 apr 202438,0038,4638,0038,4638,461.600
02 apr 202438,0538,0537,6038,0538,054.900
01 apr 202437,8237,9937,8237,9937,991.700
28 mar 202439,9939,9939,6539,6539,65300
27 mar 202437,8138,9037,5638,7238,723.600
26 mar 202437,4740,3537,3139,1039,102.400
25 mar 202440,0040,0039,0040,0040,00299.300
22 mar 202439,9039,9039,9039,9039,90-
21 mar 202439,9039,9039,9039,9039,90-
20 mar 202439,5539,9038,8539,9039,9025.500
19 mar 202439,0739,5039,0039,0039,003.700
18 mar 202440,2240,2239,4939,4939,49300
15 mar 202439,4040,0139,4040,0040,0048.200
14 mar 202439,0039,0039,0039,0039,00-
13 mar 202439,0039,0038,2539,0039,004.900
12 mar 202438,5038,5038,5038,5038,50200
11 mar 202438,0038,0038,0038,0038,00-
08 mar 202439,0039,0038,0038,0038,00700
07 mar 202437,0037,0037,0037,0037,00200
06 mar 202436,9237,2536,9237,0037,002.900
05 mar 202437,0037,0037,0037,0037,001.300
04 mar 202437,0037,2536,7537,0137,0114.800
01 mar 202437,7337,7336,2037,5037,506.700
29 feb 202436,5236,5236,5036,5036,50400
28 feb 202437,4937,4937,4937,4937,49300
27 feb 202436,5336,5336,5036,5036,50400
26 feb 202437,0537,0537,0537,0537,05200
23 feb 202437,5037,5037,5037,5037,50300
22 feb 202438,4938,5038,4938,5038,50200
21 feb 202436,5036,5036,5036,5036,50-
20 feb 202436,0036,5033,1236,5036,5014.500
16 feb 202436,7537,5036,0036,0036,004.300
15 feb 202437,6337,6337,6337,6337,63200
14 feb 202437,2537,2537,2537,2537,251.100
13 feb 202437,9838,3736,7538,3738,377.300
12 feb 202436,8136,8136,8136,8136,81200
09 feb 202437,2537,2537,2537,2537,25200
08 feb 202436,8236,8236,8236,8236,82-
07 feb 202436,8236,8236,8236,8236,82-
06 feb 202437,8037,8036,8036,8236,824.200
*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...