Italia markets open in 4 hours 52 minutes

Block, Inc. (SQ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
70,30+3,46 (+5,18%)
Alla chiusura: 04:01PM EDT
75,75 +5,45 (+7,75%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202468,4070,5567,1770,3070,3017.590.900
01 mag 202467,9169,5065,6966,8466,8422.145.700
30 apr 202475,0175,2372,6173,0073,006.864.800
29 apr 202474,5876,3074,2875,3175,316.122.200
26 apr 202474,0075,8973,5674,4874,484.649.200
25 apr 202471,5073,3071,0372,7972,795.296.500
24 apr 202475,5776,1573,5274,0374,035.831.400
23 apr 202471,8775,2871,6675,2175,219.937.300
22 apr 202471,1972,3669,8171,6071,606.090.200
19 apr 202470,9172,5469,8170,4270,427.055.400
18 apr 202473,5074,0971,6572,0672,066.556.700
17 apr 202473,5774,5371,8973,5173,515.921.800
16 apr 202472,3774,1972,1273,1473,145.643.600
15 apr 202477,5478,0073,4073,5073,507.972.300
12 apr 202478,8579,0076,0176,9976,996.167.500
11 apr 202479,4080,1077,6380,0680,064.242.800
10 apr 202477,7079,1077,3678,5178,514.959.400
09 apr 202478,3080,0077,9979,9879,985.477.600
08 apr 202477,9478,7477,5078,3578,354.708.500
05 apr 202472,9077,3372,7777,1777,178.937.000
04 apr 202479,0080,5674,6774,7374,7314.148.400
03 apr 202478,4180,3177,8179,6579,655.126.300
02 apr 202479,5779,6977,1879,2179,217.585.300
01 apr 202484,9284,9281,0481,4681,467.400.100
28 mar 202483,7984,9283,2084,5884,585.816.800
27 mar 202484,9485,6782,2483,1883,185.742.300
26 mar 202483,6585,8083,5083,8083,808.171.700
25 mar 202480,6183,5480,5882,6282,626.631.900
22 mar 202483,0284,0580,7580,7780,776.357.100
21 mar 202482,4185,0082,3484,0584,0510.383.700
20 mar 202478,7181,8278,2181,4681,466.652.600
19 mar 202479,7480,4678,0079,3279,326.112.500
18 mar 202480,3181,5379,3180,8680,866.175.200
15 mar 202480,5682,0979,9480,1780,178.455.600
14 mar 202485,7486,1780,1681,2481,2411.603.600
13 mar 202481,3487,5281,2085,7285,7215.124.900
12 mar 202482,9683,0279,2981,7181,718.477.100
11 mar 202481,5083,8380,8481,5381,5310.344.800
08 mar 202477,9581,8577,5080,7480,7412.861.900
07 mar 202476,8277,7975,6777,2277,226.906.600
06 mar 202475,6777,1475,1975,5375,537.376.800
05 mar 202476,1076,5573,7774,4374,437.204.400
04 mar 202479,4279,6776,8977,0077,008.523.300
01 mar 202479,7980,6378,1179,2579,259.355.200
29 feb 202479,5080,9678,5479,4779,4712.228.200
28 feb 202477,0179,9376,7078,4278,4212.752.700
27 feb 202475,9577,9675,3477,7177,7114.699.200
26 feb 202477,5277,7874,5674,6674,6623.003.200
23 feb 202479,8183,2978,4778,9278,9253.427.600
22 feb 202465,7868,4465,6567,9667,9623.963.900
21 feb 202464,4365,0063,6364,4764,478.838.800
20 feb 202465,5866,5864,8365,7365,7310.182.100
16 feb 202467,2067,9865,5665,6465,6412.629.000
15 feb 202468,2870,1068,0669,4869,489.393.600
14 feb 202466,0867,7565,8867,4167,418.346.400
13 feb 202465,8266,6664,3864,9864,9811.784.100
12 feb 202467,0269,5967,0268,8468,849.112.800
09 feb 202469,2369,9066,6766,8866,8811.405.000
08 feb 202467,9169,4266,8668,8368,838.515.900
07 feb 202467,0968,8465,5868,3168,317.908.100
06 feb 202466,2568,8666,2067,0067,0010.734.700
05 feb 202467,0067,2365,4565,8565,856.646.400
02 feb 202466,4268,4365,2967,8867,889.372.100
01 feb 202466,0567,3464,9766,6766,679.050.600
31 gen 202467,6868,3764,8265,0165,0110.919.000
30 gen 202470,3571,4167,8068,2268,2213.270.600
29 gen 202465,1269,0764,9568,9868,9813.236.200
26 gen 202462,0065,5761,9464,9764,9711.500.900
25 gen 202463,1763,3061,8362,7162,7110.939.200
24 gen 202467,0967,3062,5562,5762,5712.081.200
23 gen 202467,2567,6965,6866,2066,207.247.500
22 gen 202467,1369,3666,2666,6966,6910.438.400
19 gen 202464,7666,0663,7565,8565,858.632.800
18 gen 202464,5165,2363,4364,4764,478.226.600
17 gen 202463,7263,9762,0763,9063,909.588.300
16 gen 202465,4865,9864,2065,1665,169.984.100
12 gen 202468,0068,6766,4366,4866,486.602.300
11 gen 202468,6168,8066,1167,8767,877.617.700
10 gen 202469,9569,9567,4867,9067,908.705.700
09 gen 202468,7670,6468,7669,5369,538.077.100
08 gen 202467,6869,3467,3669,3169,319.210.800
05 gen 202467,5368,5766,6066,9666,9611.138.800
04 gen 202468,0069,0766,8668,1568,1510.021.000
03 gen 202469,0070,6068,1468,6368,6315.374.100
02 gen 202475,5075,9071,4772,2272,2215.249.500
29 dic 202379,3279,7776,8677,3577,358.232.300
28 dic 202379,7780,2979,2179,5179,516.830.500
27 dic 202378,0079,7377,9679,6079,607.418.800
26 dic 202377,3078,6477,3078,1878,186.135.500
22 dic 202377,0877,5576,2577,1477,147.041.400
21 dic 202377,1777,8575,8376,9076,908.829.400
20 dic 202377,0379,1076,0076,1176,1112.378.200
19 dic 202374,6077,7674,6077,3177,3111.958.300
18 dic 202374,0074,8773,4073,8873,887.546.000
15 dic 202374,8375,4973,6674,2174,2111.125.600
14 dic 202371,8075,4471,7874,7674,7620.563.600
13 dic 202369,7370,5466,7370,0670,0616.628.000
12 dic 202369,2169,5768,3369,5769,576.414.700
11 dic 202368,9370,2668,2468,5668,568.109.700
08 dic 202367,8570,6767,6069,1769,1711.477.300
*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...