Italia markets closed

Silver Spike Investment Corp. (SSIC)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,81+0,01 (+0,08%)
In data: 12:07PM EDT. Mercato aperto.
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202411,8711,8811,7711,8111,812.878
26 giu 202411,6311,8811,6211,8311,834.500
25 giu 202411,9711,9711,6111,7411,7421.300
24 giu 202411,9812,0011,6711,9911,9911.400
21 giu 202412,0112,4311,9012,0612,067.300
20 giu 202412,0112,3311,5811,6011,6046.500
20 giu 20240.25 Dividendo
18 giu 202411,8012,4511,6012,3812,1368.500
17 giu 202411,8911,8911,7011,7011,4625.600
14 giu 202411,6211,8511,6211,8511,6124.100
13 giu 202411,5911,7411,5911,7011,463.600
12 giu 202411,7311,7411,6511,7011,465.900
11 giu 202411,7711,8911,5611,6411,4020.100
10 giu 202411,5411,8611,4211,8111,5716.700
07 giu 202411,4311,7111,4311,4511,2216.700
06 giu 202411,2811,4411,2811,4211,192.600
05 giu 202411,4311,4411,3211,4011,172.100
04 giu 202411,2611,4411,2111,3911,1621.000
03 giu 202411,3911,3911,2511,3711,1424.300
31 mag 202411,3911,4011,2911,3511,127.700
30 mag 202411,2611,4011,2511,3511,126.200
29 mag 202411,2211,3011,2211,2611,035.500
28 mag 202411,2411,3711,2111,3011,0726.000
24 mag 202411,2111,5411,2111,3711,144.800
23 mag 202411,3011,4811,2511,3111,092.700
22 mag 202411,2311,4911,2311,3711,1414.700
21 mag 202411,4011,6011,3911,4111,188.900
20 mag 202411,2211,4011,2111,3111,087.000
17 mag 202411,5511,5511,2211,2210,994.400
16 mag 202411,5011,6311,3511,3511,122.900
15 mag 202411,5111,6611,3411,4811,255.600
14 mag 202411,3811,4411,3811,4411,211.200
13 mag 202411,3711,5011,2111,3311,1010.800
10 mag 202411,4911,4911,2811,3011,075.200
09 mag 202411,3911,3911,3111,3211,098.900
08 mag 202411,4011,4011,3511,4011,172.900
07 mag 202411,2411,4111,2411,4011,169.600
06 mag 202411,2311,3311,2311,3011,075.500
03 mag 202411,0211,2911,0211,1710,945.300
02 mag 202411,1611,3011,0311,1910,9611.500
01 mag 202411,0711,1511,0111,1410,926.100
30 apr 202411,0011,3011,0011,3011,0715.900
29 apr 202411,1511,1511,0011,0510,8210.600
26 apr 202411,2211,2211,0211,1810,954.800
25 apr 202411,0811,1111,0811,1110,89400
24 apr 202411,1611,1611,0811,0810,862.300
23 apr 202411,0911,1110,9011,1110,8917.300
22 apr 202410,8211,1910,8211,0710,8458.900
19 apr 202410,6010,9610,5110,9610,7415.000
18 apr 202410,6010,8710,4910,7310,5140.700
17 apr 202410,6810,6810,3210,4010,1912.700
16 apr 202410,2210,2210,1710,199,982.100
15 apr 202410,0310,3010,0010,169,9515.300
12 apr 20249,9310,009,909,919,7110.300
11 apr 20249,8110,009,749,989,7813.900
10 apr 20249,819,859,809,839,634.800
09 apr 20249,6910,009,699,909,7014.100
08 apr 20249,759,859,709,709,506.800
05 apr 20249,919,919,749,809,601.300
04 apr 20249,6810,009,6710,009,808.100
03 apr 20249,529,739,529,619,426.300
02 apr 20249,509,729,509,729,521.800
01 apr 20249,669,709,509,699,498.800
28 mar 20249,689,708,389,619,4265.200
27 mar 20249,709,869,139,869,66110.900
26 mar 20249,889,959,769,819,617.500
25 mar 20249,939,989,709,809,6014.300
22 mar 20249,659,809,659,809,6014.100
21 mar 20249,709,709,609,639,445.000
20 mar 20249,709,709,419,669,4617.600
19 mar 20249,519,829,519,709,5022.600
19 mar 20240.25 Dividendo
18 mar 20249,979,979,859,859,4125.600
15 mar 20249,9910,009,869,869,429.100
14 mar 20249,849,979,729,779,3322.500
13 mar 20249,939,939,849,849,404.100
12 mar 20249,7010,009,709,859,4112.100
11 mar 20249,789,829,779,819,364.900
08 mar 20249,709,859,709,709,268.300
07 mar 20249,989,989,709,789,3412.100
06 mar 202410,0410,099,9810,009,558.900
05 mar 202410,1010,1010,0110,019,569.600
04 mar 202410,1010,1310,0910,099,641.600
01 mar 202410,1610,1610,0610,149,684.900
29 feb 202410,1410,3310,0510,149,687.800
28 feb 202410,2910,3310,0210,029,5718.800
27 feb 202410,2010,3910,0910,289,8254.000
26 feb 202410,0210,339,9810,239,7732.400
23 feb 20249,6310,159,4710,059,6090.400
22 feb 20249,039,559,039,559,1262.400
21 feb 20248,769,068,579,038,6235.800
20 feb 20248,068,828,068,638,2477.000
16 feb 20247,908,107,857,937,5830.800
15 feb 20247,988,027,988,027,6610.500
14 feb 20248,148,147,987,987,623.500
13 feb 20248,268,268,158,157,78400
12 feb 20247,968,107,968,037,671.800
09 feb 20247,957,977,957,977,611.600
08 feb 20248,018,178,008,057,695.300
07 feb 20248,098,097,958,057,69900
*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...