Italia markets open in 4 hours 37 minutes

SiriusPoint Ltd. (SPNT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,52+0,15 (+1,21%)
Alla chiusura: 04:00PM EDT
12,52 -0,00 (-0,04%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202412,3812,6212,3812,5212,52384.700
08 mag 202412,1812,3712,1512,3712,37390.100
07 mag 202412,2912,3112,1312,1712,17697.800
06 mag 202412,2312,3312,1712,2512,25347.400
03 mag 202412,0312,2811,8912,0912,09596.200
02 mag 202412,2412,2411,8411,9111,91725.800
01 mag 202411,6112,3111,5412,1012,10591.600
30 apr 202411,9511,9511,7511,7811,78479.400
29 apr 202412,1112,2011,9312,0112,01478.000
26 apr 202411,8712,1511,7312,0812,08638.300
25 apr 202412,1612,1811,8611,8911,89744.000
24 apr 202412,2512,2812,0612,1912,191.870.000
23 apr 202412,2312,3812,1912,3012,30383.800
22 apr 202412,0612,3012,0412,1812,18546.800
19 apr 202411,9612,1711,9512,0212,02575.400
18 apr 202411,8512,0011,8311,9811,98480.400
17 apr 202411,7011,9611,6511,8011,80552.900
16 apr 202411,7111,7311,4911,6511,65597.400
15 apr 202412,2412,3211,7411,8111,811.171.900
12 apr 202412,3312,5012,1212,2112,21763.800
11 apr 202412,3512,4312,2212,3812,38617.600
10 apr 202412,3512,4712,2312,3512,35490.700
09 apr 202412,8212,8812,4312,5112,51460.700
08 apr 202412,8112,8912,6412,7712,771.026.500
05 apr 202412,6212,7812,5712,7512,75454.700
04 apr 202412,7512,9712,5712,5812,58526.200
03 apr 202412,5912,7812,5512,7112,71385.500
02 apr 202412,8613,0312,5612,6212,62656.100
01 apr 202412,7212,9012,6012,8912,89450.700
28 mar 202412,5412,8912,5212,7112,71616.200
27 mar 202412,2112,5712,1712,5412,54504.200
26 mar 202412,1812,2912,1212,1312,13283.400
25 mar 202412,3512,3812,1712,1712,17316.600
22 mar 202412,4812,5712,2712,2912,29351.300
21 mar 202412,6912,7012,4412,5412,541.474.300
20 mar 202412,6412,6812,4012,6112,611.282.500
19 mar 202412,3812,6812,3812,6412,64325.500
18 mar 202412,2312,3712,2212,3512,35397.500
15 mar 202412,1112,2912,0912,2712,271.603.400
14 mar 202412,2412,2412,0312,1612,16637.900
13 mar 202412,2112,2912,0912,2112,211.071.100
12 mar 202412,2012,2612,1212,2512,25311.700
11 mar 202412,1812,3012,1412,2212,22342.800
08 mar 202412,4612,5212,1112,2012,20579.000
07 mar 202412,4212,6112,2312,3912,39551.000
06 mar 202412,1512,4612,1312,3212,32531.300
05 mar 202412,1512,1511,9512,1012,10757.400
04 mar 202412,1012,2212,0012,1512,15380.700
01 mar 202412,2612,2612,0112,1612,16401.200
29 feb 202412,3512,3512,0812,2712,27540.600
28 feb 202411,7112,2411,7112,1712,17459.800
27 feb 202411,7911,9911,7311,7911,79334.000
26 feb 202411,7511,8011,6911,7811,78298.300
23 feb 202411,5511,8811,5411,7711,77385.100
22 feb 202411,4511,6311,3111,5611,56596.500
21 feb 202412,4712,4711,2711,3911,391.223.600
20 feb 202412,1412,3512,0412,2812,28562.300
16 feb 202412,2812,3612,1112,1312,13518.300
15 feb 202412,1712,3012,0812,3012,30538.600
14 feb 202412,0412,2212,0112,1612,16494.200
13 feb 202412,0712,1111,8712,0012,00651.000
12 feb 202412,1712,2512,0712,1812,18489.800
09 feb 202411,8212,1811,7612,1612,16486.900
08 feb 202411,7711,8611,7111,8111,81387.200
07 feb 202411,5911,8011,4911,7511,75393.100
06 feb 202411,7111,7711,5411,6311,63446.100
05 feb 202411,6311,7011,5711,7011,70519.700
02 feb 202411,6611,9311,6111,7311,73509.500
01 feb 202411,7611,8711,5811,7311,73431.100
31 gen 202411,8612,1111,7911,8011,80435.200
30 gen 202411,8111,9011,7711,8611,86449.600
29 gen 202411,9312,0011,8211,8511,85533.900
26 gen 202412,2412,2511,9211,9311,93883.500
25 gen 202412,3412,4411,9112,2312,231.429.800
24 gen 202411,5912,3311,4912,3112,312.243.000
23 gen 202411,5011,5911,4011,4811,48721.700
22 gen 202411,2011,5111,2011,4211,42793.300
19 gen 202411,1911,2310,9811,1711,17675.400
18 gen 202411,0911,1710,9711,1211,12674.200
17 gen 202410,8411,0010,8410,9910,99554.100
16 gen 202411,2311,2610,9710,9910,99443.200
12 gen 202411,3411,3911,1611,2911,29783.900
11 gen 202411,3311,3311,1611,2311,23786.500
10 gen 202411,3611,4011,2211,3511,35778.200
09 gen 202411,6011,6011,3011,3811,38443.300
08 gen 202411,5711,7511,4811,6711,67547.000
05 gen 202411,4211,5411,4211,4511,45637.300
04 gen 202411,5411,6511,4211,4411,44621.300
03 gen 202411,5211,5211,3211,4111,41527.100
02 gen 202411,5811,5911,3911,5111,51425.000
29 dic 202311,6611,7411,5611,6011,60639.600
28 dic 202311,8211,9011,7211,7411,74327.800
27 dic 202311,7211,8811,6811,8311,83356.500
26 dic 202311,7011,7211,6011,7111,71272.600
22 dic 202311,4711,6211,4611,6111,61321.300
21 dic 202311,4511,5111,3211,4611,46339.000
20 dic 202311,6811,7311,4111,4411,44557.600
19 dic 202311,6411,7311,5811,6811,68540.400
18 dic 202311,3211,9311,2811,6711,67756.500
15 dic 202311,4711,4710,9511,2111,215.910.400
*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...