SRCL - Stericycle, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 giu 202342,3843,2141,9243,1943,19456.655
31 mag 202342,8343,1342,0142,1542,15332.500
30 mag 202343,1143,4242,5542,8342,83332.200
26 mag 202342,4743,2142,2743,1143,11292.700
25 mag 202343,1543,2541,8042,4942,49335.900
24 mag 202343,5443,5442,9043,3543,35320.900
23 mag 202343,5243,8542,8743,6443,64275.800
22 mag 202343,2843,7842,8743,7443,74238.000
19 mag 202343,5243,8542,9543,1043,10262.800
18 mag 202343,4843,7142,6343,1543,15236.200
17 mag 202343,0743,7942,9143,6843,68220.100
16 mag 202343,5543,5942,7842,8142,81217.200
15 mag 202343,6144,1942,8743,7043,70312.200
12 mag 202343,5343,7043,0843,3043,30214.900
11 mag 202343,3443,8043,2243,3943,39245.800
10 mag 202343,8044,1043,1843,5343,53332.600
09 mag 202343,6743,6843,2243,2843,28354.900
08 mag 202344,3844,7943,7743,8643,86291.900
05 mag 202344,0744,6543,3844,3744,37304.200
04 mag 202343,8144,8242,9843,6543,65445.800
03 mag 202344,6344,8043,8143,9143,91517.800
02 mag 202345,3745,7543,7544,3144,31450.600
01 mag 202345,6446,1545,4245,5545,55363.600
28 apr 202346,0746,5145,4645,6545,65485.300
27 apr 202344,2646,2143,6546,0846,08797.700
26 apr 202342,5342,7942,1042,2342,23588.900
25 apr 202341,7542,7841,7342,7442,74557.800
24 apr 202342,1242,5642,0442,2642,26350.700
21 apr 202342,2442,3841,8042,0742,07358.800
20 apr 202341,6942,3541,6242,0642,06247.800
19 apr 202341,6042,3141,5641,9941,99337.300
18 apr 202342,8843,0341,7741,8541,85364.600
17 apr 202342,0043,0542,0042,9242,92433.100
14 apr 202342,3242,8941,8042,0042,00364.200
13 apr 202342,0342,2241,6842,2142,21463.300
12 apr 202342,5142,7841,8441,9741,97277.400
11 apr 202342,2342,6842,2042,3142,31362.500
10 apr 202341,4142,0541,4142,0142,01430.000
06 apr 202342,2543,1541,6341,7341,73477.500
05 apr 202342,4142,7541,7142,0742,07493.000
04 apr 202343,9043,9042,5242,6742,67339.700
03 apr 202343,5243,9343,4543,7443,74357.800
31 mar 202342,8443,7042,6543,6143,61522.100
30 mar 202342,9743,2842,3942,4142,411.036.400
29 mar 202342,1142,5442,0942,5342,53274.500
28 mar 202341,4142,0541,2141,9241,92413.100
27 mar 202341,5141,7241,2041,4041,40508.500
24 mar 202340,6541,0440,3741,0341,03425.700
23 mar 202341,4842,2740,7940,9840,98365.300
22 mar 202343,0043,0041,4341,4741,47404.900
21 mar 202342,7443,5742,6942,9642,96704.500
20 mar 202341,9542,6841,8842,2742,27377.100
17 mar 202342,4342,6341,6341,9041,90820.400
16 mar 202342,2643,1742,0842,8942,89543.700
15 mar 202342,8843,0841,9842,8242,82839.800
14 mar 202343,8444,2043,3143,6043,60386.100
13 mar 202343,0344,0042,6543,0543,05503.400
10 mar 202345,7045,7043,4143,5043,50418.600
09 mar 202346,1846,3044,8444,9044,90296.100
08 mar 202346,0046,7445,9146,1146,11256.700
07 mar 202346,4046,6945,8446,0146,01285.600
06 mar 202347,7348,0846,2846,4046,40566.200
03 mar 202347,6348,1247,2047,8547,85679.100
02 mar 202347,0947,6546,8247,5447,54439.600
01 mar 202347,4447,7846,8547,3047,301.071.100
28 feb 202348,1748,9847,6547,6847,68963.900
27 feb 202347,6948,2347,3847,8447,84620.600
24 feb 202347,9248,6947,2947,3647,36689.800
23 feb 202352,0052,0047,9148,8648,861.361.600
22 feb 202354,6555,5654,2655,1955,19504.400
21 feb 202355,5755,5754,1654,5354,53536.400
17 feb 202355,6355,9654,9555,9455,94325.500
16 feb 202355,1755,8254,7455,5055,50276.900
15 feb 202355,0255,8754,6355,7355,73250.500
14 feb 202355,1055,8354,5955,5355,53249.500
13 feb 202354,6255,3654,1155,3355,33196.400
10 feb 202353,8954,5653,5154,5554,55223.900
09 feb 202354,6955,8953,5654,1454,14224.400
08 feb 202354,3855,0353,9354,5054,50259.500
07 feb 202354,4554,8253,7954,6954,69218.100
06 feb 202354,6355,3854,3654,6854,68243.200
03 feb 202355,1255,7554,9155,0555,05343.900
02 feb 202354,4056,1254,2455,6555,65336.200
01 feb 202353,6254,8353,4854,3154,31371.600
31 gen 202353,1953,8152,8353,8153,81341.100
30 gen 202352,3353,0852,1852,8552,85166.600
27 gen 202352,4152,7351,4552,5352,53183.800
26 gen 202353,3153,3952,1852,4952,49193.900
25 gen 202352,4253,1752,0753,0753,07169.800
24 gen 202353,1353,5352,8252,8252,82210.000
23 gen 202352,8253,8052,4753,3553,35335.600
20 gen 202352,2252,8251,2852,8252,82312.000
19 gen 202352,4352,7852,0752,0752,07254.000
18 gen 202353,3054,1352,5152,6752,67239.500
17 gen 202352,8453,4752,7852,9852,98268.900
13 gen 202351,7252,9451,4352,8452,84178.700
12 gen 202352,7753,4051,8951,9451,94254.000
11 gen 202352,3652,9352,1752,8252,82207.800
10 gen 202351,6152,3751,2452,1052,10164.800
09 gen 202351,8952,7451,7651,9551,95214.600
*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...