Italia markets close in 3 hours 1 minute

SPX Technologies, Inc. (SPXC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
119,18-1,58 (-1,31%)
Alla chiusura: 04:00PM EDT
119,18 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 2024121,74122,55118,33119,18119,18207.500
12 apr 2024122,72124,30120,63120,76120,76314.200
11 apr 2024122,60124,34122,02124,29124,29233.800
10 apr 2024119,56123,20119,09122,53122,53357.300
09 apr 2024121,28123,05118,93122,34122,34338.100
08 apr 2024122,19122,45120,25121,29121,29289.600
05 apr 2024120,30122,19120,03121,07121,07293.900
04 apr 2024122,76124,81119,90120,59120,59331.900
03 apr 2024118,85122,22118,84121,27121,27373.700
02 apr 2024121,14121,30118,29119,11119,11407.300
01 apr 2024123,98123,98121,05121,70121,70168.800
28 mar 2024121,30123,40120,50123,13123,13292.900
27 mar 2024122,27122,97120,21121,42121,42207.400
26 mar 2024118,06121,69117,93120,64120,64320.400
25 mar 2024120,64121,80117,55117,74117,74228.200
22 mar 2024121,28121,92119,55119,62119,62245.400
21 mar 2024119,30122,09118,95121,32121,32217.200
20 mar 2024117,93119,69116,91118,59118,59214.500
19 mar 2024116,78118,76116,70118,10118,10161.900
18 mar 2024116,97118,34116,44116,71116,71176.800
15 mar 2024115,65117,72114,99116,83116,83444.500
14 mar 2024116,54117,44115,27116,30116,30164.500
13 mar 2024115,81117,68115,32116,98116,98186.500
12 mar 2024114,18115,78113,18115,47115,47211.300
11 mar 2024115,03115,05113,25114,20114,20126.900
08 mar 2024117,38118,14115,01115,64115,64133.700
07 mar 2024115,22116,81115,04116,64116,64166.500
06 mar 2024114,11115,00113,44114,16114,16102.800
05 mar 2024114,78116,04112,53113,49113,49192.600
04 mar 2024114,72116,18113,80115,46115,46207.900
01 mar 2024117,00117,07113,99114,82114,82311.000
29 feb 2024117,47117,47114,70117,19117,19427.400
28 feb 2024113,34116,41112,95116,40116,40284.600
27 feb 2024110,93114,28110,62114,22114,22541.700
26 feb 2024109,45110,50107,23109,69109,69374.000
23 feb 2024111,33113,13103,11108,62108,62877.500
22 feb 2024108,94112,07108,94111,43111,43301.200
21 feb 2024108,77110,29107,92109,62109,62354.000
20 feb 2024109,91110,14107,23108,51108,51514.300
16 feb 2024109,08111,04109,07110,37110,37187.700
15 feb 2024108,51109,83107,71109,57109,57213.300
14 feb 2024107,15108,01106,52107,56107,56151.200
13 feb 2024105,94107,80104,62105,70105,70209.600
12 feb 2024108,45109,83107,95108,88108,88150.100
09 feb 2024106,52109,11106,52108,44108,44161.700
08 feb 2024106,66107,66106,01106,63106,63133.400
07 feb 2024104,34106,73103,95105,77105,77141.000
06 feb 2024103,10105,38103,10104,25104,25101.700
05 feb 2024104,23104,40102,45103,42103,42115.900
02 feb 2024102,14105,76102,14105,57105,57193.400
01 feb 2024101,57103,92100,93103,65103,65199.400
31 gen 2024104,88104,96100,59100,64100,64254.700
30 gen 2024103,63104,82103,00104,73104,7397.100
29 gen 2024102,97104,01102,67103,66103,66161.600
26 gen 2024103,50104,26102,66103,28103,28115.100
25 gen 2024103,51103,79101,93102,54102,54135.400
24 gen 2024103,68103,68101,68101,90101,90110.600
23 gen 2024102,73103,26101,39102,38102,38172.400
22 gen 2024101,54103,06101,54101,99101,99199.500
19 gen 2024100,39100,8398,46100,61100,61187.900
18 gen 202498,34100,3498,1699,9699,96302.800
17 gen 202497,5598,9697,5597,9097,90166.000
16 gen 202498,9699,7698,0799,0599,05119.600
12 gen 2024101,19101,8698,7299,8599,8591.000
11 gen 202498,4999,9097,1699,8399,83255.200
10 gen 202498,1198,8997,6998,8598,85119.800
09 gen 202495,5897,7995,0097,7797,77186.500
08 gen 202496,6096,8695,7796,8196,81101.900
05 gen 202496,0097,0695,5296,7296,72189.200
04 gen 202496,9198,1296,8297,0597,05182.000
03 gen 202499,2199,2196,3896,6696,66216.300
02 gen 202499,96100,8998,2499,1599,15228.100
29 dic 2023102,05103,09100,93101,01101,01184.700
28 dic 2023102,31103,48102,03102,27102,27119.800
27 dic 2023103,23104,16102,22102,70102,70191.100
26 dic 2023101,07102,59100,59102,58102,58159.500
22 dic 202398,65101,0598,64100,67100,67197.700
21 dic 202399,9999,9997,2198,0698,06321.400
20 dic 2023100,00101,3498,6899,0399,03274.200
19 dic 202398,4799,9597,5099,9399,93240.100
18 dic 202396,3097,8394,2897,4897,48300.700
15 dic 202396,2696,4595,0095,6195,61822.700
14 dic 202394,8896,0193,0296,0196,01587.100
13 dic 202390,4793,9890,2893,0193,01314.100
12 dic 202390,0691,3989,0990,9690,96156.900
11 dic 202389,1389,9388,8789,6289,62110.400
08 dic 202388,0189,3487,7988,8288,82118.300
07 dic 202388,4288,4287,0888,2388,23177.700
06 dic 202389,7690,4388,2388,5488,54128.200
05 dic 202390,2890,2887,9788,8488,84173.300
04 dic 202387,0090,4086,4290,3690,36215.200
01 dic 202384,7488,0984,7487,5487,54166.200
30 nov 202384,6685,3784,6285,3185,31117.800
29 nov 202385,3185,4883,9884,0784,07109.600
28 nov 202386,3886,8984,3784,4584,45125.500
27 nov 202386,1686,7585,9086,2686,2698.100
24 nov 202386,0986,8786,0986,7286,7240.300
22 nov 202386,7687,1585,6286,0186,0185.200
21 nov 202386,4486,7885,3186,1086,1098.400
20 nov 202387,1187,3386,6386,9486,9490.000
*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...