Italia markets closed

Squarespace, Inc. (SQSP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,500,00 (0,00%)
In data: 11:46AM EDT. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202443,5943,6043,4843,5043,50288.499
27 giu 202443,7043,7043,4743,5043,501.279.400
26 giu 202443,5643,5943,5043,5443,541.188.600
25 giu 202443,6743,6743,5543,5743,57301.500
24 giu 202443,6543,7243,5943,5943,59284.900
21 giu 202443,7543,8043,5943,7243,721.417.600
20 giu 202443,5543,6743,1943,6643,66599.600
18 giu 202443,6843,6943,5443,5543,55628.200
17 giu 202443,6543,7043,6143,6843,68689.100
14 giu 202443,5643,7743,5643,7043,70459.900
13 giu 202443,7843,7943,6143,7143,71457.300
12 giu 202443,8243,8943,7443,7743,77554.700
11 giu 202443,8043,8243,6943,7143,71796.100
10 giu 202443,8343,9143,7943,8743,87257.400
07 giu 202443,8444,0043,7944,0044,00587.200
06 giu 202443,8243,9743,7543,8943,89449.500
05 giu 202443,7943,8943,6643,8743,87433.600
04 giu 202443,7043,7443,5743,6143,61552.700
03 giu 202443,9544,1043,6343,7543,751.122.500
31 mag 202443,6744,0043,6744,0044,00860.000
30 mag 202443,5643,8043,5543,7943,79541.300
29 mag 202443,5043,6343,5043,5943,59555.100
28 mag 202443,5043,6143,4843,5643,56611.700
24 mag 202443,5443,7443,4843,5343,53680.300
23 mag 202443,6043,6943,4243,4243,421.348.800
22 mag 202443,7043,8343,5343,6043,601.621.800
21 mag 202444,1444,1543,9143,9843,98950.700
20 mag 202443,7144,2943,6744,1444,141.994.400
17 mag 202443,2843,8543,2743,8143,811.917.400
16 mag 202443,2043,3143,1543,2543,253.407.600
15 mag 202443,2343,2543,1043,1543,154.060.800
14 mag 202443,2643,3543,1743,1943,195.245.300
13 mag 202443,1643,3643,1143,2543,2513.112.200
10 mag 202438,0038,3037,0238,1938,191.505.300
09 mag 202437,7638,1036,3936,8236,82872.300
08 mag 202436,7837,8136,5237,8037,80819.100
07 mag 202437,2237,9135,4036,8836,881.434.800
06 mag 202435,2335,9235,1535,4435,44840.600
03 mag 202434,8735,5434,5735,2435,24640.400
02 mag 202434,7435,0933,8434,3634,36801.100
01 mag 202434,8835,1834,1934,2034,20858.600
30 apr 202435,3935,8234,8234,8634,86565.300
29 apr 202435,8336,0435,4335,5635,56429.600
26 apr 202435,7035,8735,3735,5335,53444.000
25 apr 202435,1135,5434,6435,3935,39465.900
24 apr 202436,4036,6535,5435,6935,69611.400
23 apr 202435,6636,3335,4636,3136,31550.500
22 apr 202434,8535,6834,5035,3935,39468.600
19 apr 202434,7035,4234,3434,4934,49592.900
18 apr 202434,7635,2434,4334,7434,74651.000
17 apr 202435,4935,9534,7334,8234,82607.300
16 apr 202435,2235,7935,0635,3035,30457.600
15 apr 202436,9236,9235,1335,2235,22601.200
12 apr 202437,1037,4536,4536,5936,59501.100
11 apr 202437,5137,8937,0737,7937,79652.000
10 apr 202436,9137,3836,7037,3637,36458.400
09 apr 202437,3537,4636,7237,1937,19447.600
08 apr 202437,1537,5237,0037,3137,31437.800
05 apr 202436,3236,9836,1136,9636,96368.900
04 apr 202436,9137,5936,3136,3936,39610.700
03 apr 202436,0136,8235,9136,6336,63438.600
02 apr 202436,1236,4835,8636,2236,22597.900
01 apr 202436,3736,8636,2636,5836,58434.500
28 mar 202436,6136,7635,4436,4436,44717.300
27 mar 202436,4236,9436,1636,5636,56580.100
26 mar 202436,3436,3535,6336,0136,01564.700
25 mar 202434,9836,2834,9636,1836,18782.600
22 mar 202435,0735,6534,5634,9834,98412.300
21 mar 202434,4035,5134,3335,1635,16583.000
20 mar 202434,6134,8133,9834,2534,25696.800
19 mar 202434,3434,6933,7934,5434,54826.500
18 mar 202433,0234,8332,3834,4734,471.351.400
15 mar 202431,8932,4931,6532,3832,382.021.400
14 mar 202432,2332,3531,6232,0332,03977.700
13 mar 202431,7332,4431,6332,2932,29661.300
12 mar 202431,7732,3431,4832,0532,051.017.900
11 mar 202431,2331,9231,2231,7031,70617.200
08 mar 202432,2032,6831,4431,4931,49605.100
07 mar 202431,5232,2931,4032,1932,19770.800
06 mar 202432,3432,3431,2031,4631,46807.800
05 mar 202432,0832,8931,5231,9631,961.348.800
04 mar 202432,7233,2332,0932,6832,68971.500
01 mar 202433,3833,3831,4432,3632,361.387.500
29 feb 202433,6633,7732,3333,2833,281.146.500
28 feb 202434,6234,6232,1733,4033,401.535.300
27 feb 202433,6034,4733,2933,7333,731.741.600
26 feb 202432,1233,9432,1233,4733,47665.600
23 feb 202432,2532,4131,6932,2232,22452.600
22 feb 202431,5432,2531,2732,1832,18853.900
21 feb 202430,7631,0630,2630,9430,94753.600
20 feb 202431,2431,5930,7531,2531,25510.300
16 feb 202432,7432,7431,5031,6031,60568.100
15 feb 202433,1833,2032,2932,9632,96848.700
14 feb 202432,1132,9431,9532,8232,82519.700
13 feb 202431,3732,1931,0831,6131,61613.400
12 feb 202432,5133,4032,3732,6732,671.876.800
09 feb 202431,9632,7031,8132,5032,50445.700
08 feb 202431,9532,6731,6531,7131,71387.400
07 feb 202431,3732,1531,0531,9731,97352.300
06 feb 202430,7531,2730,5631,2331,23557.500
*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...