Italia markets closed
FTSE MIB
35.398,82 -11,28 (-0,03%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
38.787,38 -132,92 (-0,34%) Petrolio
80,00 -0,06 (-0,07%) Bitcoin EUR
60.870,75 -678,86 (-1,10%)
Sportsman's Warehouse Holdings, Inc. (SPWH)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 3,4400 | 3,4400 | 3,3550 | 3,3700 | 3,3700 | 195.400 |
| 16 mag 2024 | 3,3400 | 3,4350 | 3,3000 | 3,4300 | 3,4300 | 160.500 |
| 15 mag 2024 | 3,4500 | 3,4700 | 3,2900 | 3,3500 | 3,3500 | 263.500 |
| 14 mag 2024 | 3,3900 | 3,5000 | 3,3500 | 3,4200 | 3,4200 | 235.100 |
| 13 mag 2024 | 3,2000 | 3,3950 | 3,1600 | 3,3200 | 3,3200 | 317.300 |
| 10 mag 2024 | 3,2400 | 3,2700 | 3,0650 | 3,1800 | 3,1800 | 338.500 |
| 09 mag 2024 | 3,1600 | 3,2250 | 3,0900 | 3,2200 | 3,2200 | 232.800 |
| 08 mag 2024 | 3,0800 | 3,1350 | 2,9750 | 3,1300 | 3,1300 | 330.400 |
| 07 mag 2024 | 3,1800 | 3,2500 | 3,1500 | 3,1550 | 3,1550 | 247.700 |
| 06 mag 2024 | 3,2100 | 3,2800 | 3,1650 | 3,1900 | 3,1900 | 368.700 |
| 03 mag 2024 | 3,3200 | 3,3550 | 3,1750 | 3,2100 | 3,2100 | 2.158.600 |
| 02 mag 2024 | 3,2500 | 3,3150 | 3,2100 | 3,3050 | 3,3050 | 230.500 |
| 01 mag 2024 | 3,1900 | 3,3020 | 3,1900 | 3,2100 | 3,2100 | 204.100 |
| 30 apr 2024 | 3,2800 | 3,2900 | 3,1800 | 3,2000 | 3,2000 | 283.700 |
| 29 apr 2024 | 3,3100 | 3,4000 | 3,2300 | 3,3000 | 3,3000 | 175.000 |
| 26 apr 2024 | 3,2600 | 3,3200 | 3,1900 | 3,3000 | 3,3000 | 195.100 |
| 25 apr 2024 | 3,3000 | 3,3000 | 3,1900 | 3,2900 | 3,2900 | 273.600 |
| 24 apr 2024 | 3,3900 | 3,3900 | 3,1800 | 3,3500 | 3,3500 | 392.100 |
| 23 apr 2024 | 3,4400 | 3,6100 | 3,4300 | 3,4400 | 3,4400 | 291.500 |
| 22 apr 2024 | 3,1600 | 3,5050 | 3,1500 | 3,4400 | 3,4400 | 430.300 |
| 19 apr 2024 | 3,0600 | 3,2050 | 3,0300 | 3,2000 | 3,2000 | 245.300 |
| 18 apr 2024 | 3,1100 | 3,1700 | 3,0400 | 3,0600 | 3,0600 | 329.900 |
| 17 apr 2024 | 3,1300 | 3,2100 | 3,0500 | 3,0800 | 3,0800 | 487.500 |
| 16 apr 2024 | 3,1600 | 3,2310 | 3,1500 | 3,1600 | 3,1600 | 258.900 |
| 15 apr 2024 | 3,3400 | 3,3900 | 3,1900 | 3,2100 | 3,2100 | 369.500 |
| 12 apr 2024 | 3,3700 | 3,4400 | 3,2300 | 3,3000 | 3,3000 | 380.500 |
| 11 apr 2024 | 3,4200 | 3,5500 | 3,3900 | 3,4100 | 3,4100 | 455.000 |
| 10 apr 2024 | 3,3500 | 3,5200 | 3,2500 | 3,4300 | 3,4300 | 857.500 |
| 09 apr 2024 | 3,7200 | 3,8000 | 3,3800 | 3,4600 | 3,4600 | 604.100 |
| 08 apr 2024 | 3,8100 | 3,8300 | 3,6300 | 3,6900 | 3,6900 | 775.100 |
| 05 apr 2024 | 3,8000 | 4,0290 | 3,6100 | 3,8200 | 3,8200 | 1.291.600 |
| 04 apr 2024 | 3,2000 | 3,9400 | 3,1500 | 3,7900 | 3,7900 | 2.649.500 |
| 03 apr 2024 | 2,8600 | 3,1500 | 2,8050 | 3,1300 | 3,1300 | 1.539.600 |
| 02 apr 2024 | 3,0000 | 3,0000 | 2,7700 | 2,8700 | 2,8700 | 467.000 |
| 01 apr 2024 | 3,1200 | 3,1750 | 3,0400 | 3,0900 | 3,0900 | 464.000 |
| 28 mar 2024 | 3,0400 | 3,2400 | 2,9100 | 3,1100 | 3,1100 | 1.001.700 |
| 27 mar 2024 | 2,9600 | 3,0500 | 2,9400 | 3,0000 | 3,0000 | 487.000 |
| 26 mar 2024 | 2,8900 | 2,9500 | 2,7400 | 2,9200 | 2,9200 | 674.900 |
| 25 mar 2024 | 3,0900 | 3,1200 | 2,8100 | 2,8400 | 2,8400 | 568.800 |
| 22 mar 2024 | 3,2300 | 3,3050 | 3,0000 | 3,0400 | 3,0400 | 727.900 |
| 21 mar 2024 | 3,0900 | 3,2610 | 2,9880 | 3,2000 | 3,2000 | 942.100 |
| 20 mar 2024 | 2,9500 | 3,0800 | 2,8700 | 3,0800 | 3,0800 | 732.900 |
| 19 mar 2024 | 3,0400 | 3,0400 | 2,9100 | 2,9500 | 2,9500 | 364.800 |
| 18 mar 2024 | 3,1600 | 3,1600 | 2,9900 | 3,0300 | 3,0300 | 333.500 |
| 15 mar 2024 | 3,0100 | 3,1750 | 3,0100 | 3,1600 | 3,1600 | 837.600 |
| 14 mar 2024 | 3,0600 | 3,0990 | 2,9900 | 3,0400 | 3,0400 | 424.100 |
| 13 mar 2024 | 3,2200 | 3,2400 | 3,0200 | 3,0500 | 3,0500 | 423.000 |
| 12 mar 2024 | 3,3500 | 3,3500 | 3,2100 | 3,2100 | 3,2100 | 292.100 |
| 11 mar 2024 | 3,4000 | 3,4750 | 3,3300 | 3,3500 | 3,3500 | 266.000 |
| 08 mar 2024 | 3,4300 | 3,5700 | 3,3700 | 3,4000 | 3,4000 | 360.100 |
| 07 mar 2024 | 3,4000 | 3,4400 | 3,2500 | 3,3700 | 3,3700 | 294.600 |
| 06 mar 2024 | 3,3900 | 3,4350 | 3,2940 | 3,3800 | 3,3800 | 239.200 |
| 05 mar 2024 | 3,4500 | 3,5200 | 3,3650 | 3,3700 | 3,3700 | 417.300 |
| 04 mar 2024 | 3,6400 | 3,6650 | 3,4100 | 3,4900 | 3,4900 | 327.500 |
| 01 mar 2024 | 3,6100 | 3,7080 | 3,5500 | 3,6300 | 3,6300 | 229.700 |
| 29 feb 2024 | 3,6600 | 3,7300 | 3,6000 | 3,6100 | 3,6100 | 304.700 |
| 28 feb 2024 | 3,7400 | 3,8050 | 3,6100 | 3,6100 | 3,6100 | 265.600 |
| 27 feb 2024 | 3,7300 | 3,8100 | 3,7050 | 3,7700 | 3,7700 | 484.900 |
| 26 feb 2024 | 3,7700 | 3,9100 | 3,6700 | 3,6900 | 3,6900 | 212.000 |
| 23 feb 2024 | 3,7800 | 3,8350 | 3,7500 | 3,7900 | 3,7900 | 147.600 |
| 22 feb 2024 | 3,8400 | 3,8900 | 3,7700 | 3,7800 | 3,7800 | 197.700 |
| 21 feb 2024 | 3,8300 | 3,9000 | 3,8000 | 3,8400 | 3,8400 | 427.300 |
| 20 feb 2024 | 3,9400 | 4,0100 | 3,8500 | 3,9000 | 3,9000 | 212.100 |
| 16 feb 2024 | 4,0000 | 4,1000 | 3,9500 | 4,0000 | 4,0000 | 303.000 |
| 15 feb 2024 | 3,9100 | 4,0500 | 3,8700 | 4,0300 | 4,0300 | 234.900 |
| 14 feb 2024 | 3,8400 | 3,9200 | 3,7800 | 3,9100 | 3,9100 | 183.300 |
| 13 feb 2024 | 3,9200 | 3,9440 | 3,7800 | 3,8100 | 3,8100 | 272.500 |
| 12 feb 2024 | 3,8400 | 4,1100 | 3,8100 | 4,0500 | 4,0500 | 366.000 |
| 09 feb 2024 | 3,7500 | 3,7900 | 3,6800 | 3,7400 | 3,7400 | 290.500 |
| 08 feb 2024 | 3,6600 | 3,7500 | 3,6350 | 3,7400 | 3,7400 | 174.100 |
| 07 feb 2024 | 3,6900 | 3,6900 | 3,5300 | 3,6500 | 3,6500 | 406.500 |
| 06 feb 2024 | 3,5800 | 3,7200 | 3,5550 | 3,6800 | 3,6800 | 237.500 |
| 05 feb 2024 | 3,7000 | 3,7300 | 3,5900 | 3,6100 | 3,6100 | 483.000 |
| 02 feb 2024 | 3,6300 | 3,7700 | 3,5900 | 3,7000 | 3,7000 | 363.900 |
| 01 feb 2024 | 3,8500 | 3,9000 | 3,6350 | 3,6700 | 3,6700 | 398.200 |
| 31 gen 2024 | 4,0800 | 4,0800 | 3,8500 | 3,8500 | 3,8500 | 250.400 |
| 30 gen 2024 | 4,0500 | 4,1000 | 4,0200 | 4,0500 | 4,0500 | 156.200 |
| 29 gen 2024 | 4,0800 | 4,2810 | 3,9650 | 4,0900 | 4,0900 | 196.200 |
| 26 gen 2024 | 4,2500 | 4,3200 | 4,0450 | 4,0700 | 4,0700 | 154.300 |
| 25 gen 2024 | 4,2300 | 4,2660 | 4,1340 | 4,2200 | 4,2200 | 171.200 |
| 24 gen 2024 | 4,2500 | 4,2500 | 4,1150 | 4,1700 | 4,1700 | 270.900 |
| 23 gen 2024 | 4,1200 | 4,2200 | 4,1200 | 4,1700 | 4,1700 | 201.900 |
| 22 gen 2024 | 3,8500 | 4,0800 | 3,8400 | 4,0800 | 4,0800 | 245.500 |
| 19 gen 2024 | 3,8600 | 3,8600 | 3,7500 | 3,8300 | 3,8300 | 342.500 |
| 18 gen 2024 | 4,0900 | 4,0900 | 3,7900 | 3,8300 | 3,8300 | 498.200 |
| 17 gen 2024 | 4,1100 | 4,1700 | 4,0200 | 4,0400 | 4,0400 | 366.600 |
| 16 gen 2024 | 4,2400 | 4,2600 | 4,1600 | 4,2100 | 4,2100 | 275.100 |
| 12 gen 2024 | 4,2500 | 4,3250 | 4,2000 | 4,2100 | 4,2100 | 240.200 |
| 11 gen 2024 | 4,2400 | 4,2850 | 4,1800 | 4,2400 | 4,2400 | 253.700 |
| 10 gen 2024 | 4,2600 | 4,4300 | 4,2200 | 4,2600 | 4,2600 | 339.100 |
| 09 gen 2024 | 4,4300 | 4,4300 | 4,2800 | 4,2900 | 4,2900 | 293.400 |
| 08 gen 2024 | 4,4300 | 4,5900 | 4,4200 | 4,5000 | 4,5000 | 303.300 |
| 05 gen 2024 | 4,4200 | 4,5050 | 4,3800 | 4,4800 | 4,4800 | 775.100 |
| 04 gen 2024 | 4,4200 | 4,4500 | 4,3150 | 4,4400 | 4,4400 | 398.100 |
| 03 gen 2024 | 4,4200 | 4,5500 | 4,3700 | 4,4400 | 4,4400 | 715.900 |
| 02 gen 2024 | 4,2900 | 4,6200 | 4,2800 | 4,4600 | 4,4600 | 575.100 |
| 29 dic 2023 | 4,3400 | 4,4150 | 4,2600 | 4,2600 | 4,2600 | 712.900 |
| 28 dic 2023 | 4,4200 | 4,4200 | 4,3000 | 4,3700 | 4,3700 | 418.300 |
| 27 dic 2023 | 4,3200 | 4,5800 | 4,3100 | 4,4400 | 4,4400 | 574.000 |
| 26 dic 2023 | 4,4000 | 4,4300 | 4,2900 | 4,3200 | 4,3200 | 541.700 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.