Italia markets closed

System1, Inc. (SST)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,6900-0,0200 (-1,17%)
In data: 01:51PM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20241,70001,76631,69001,69001,690054.882
30 apr 20241,83001,84601,68101,71001,7100150.800
29 apr 20241,72001,99001,71001,84001,8400346.800
26 apr 20241,80001,84001,70001,73001,7300163.100
25 apr 20241,93001,93001,78001,79001,7900131.000
24 apr 20241,91002,05001,85001,95001,9500207.400
23 apr 20241,91001,98501,87101,92001,920073.500
22 apr 20242,01002,01001,87001,90001,9000154.600
19 apr 20242,06002,10001,91002,01002,0100264.200
18 apr 20242,17002,28002,02002,09002,0900356.700
17 apr 20242,30002,36102,08002,14002,1400194.200
16 apr 20241,80002,29901,80002,28002,2800388.200
15 apr 20242,15002,19001,86001,87001,8700382.800
12 apr 20242,21002,26002,15002,19002,1900385.000
11 apr 20242,21002,32002,15002,24002,2400483.600
10 apr 20242,15002,25002,10002,19002,1900184.300
09 apr 20242,07002,31902,05002,21002,2100266.700
08 apr 20242,21002,21002,02002,04002,0400206.600
05 apr 20242,18002,23002,06002,19002,1900398.900
04 apr 20242,17002,30001,98002,22002,2200665.500
03 apr 20242,00002,30001,99102,14002,14001.031.600
02 apr 20241,77002,13001,56902,00002,00001.332.100
01 apr 20241,94002,73001,62001,83001,83006.219.200
28 mar 20241,34002,19001,27001,96001,960012.608.100
27 mar 20241,26001,27001,18001,24001,2400122.500
26 mar 20241,23001,27501,15001,15001,1500247.300
25 mar 20241,18001,31001,18001,24001,2400128.400
22 mar 20241,39001,48001,16001,21001,2100327.800
21 mar 20241,37001,53001,37001,43001,4300133.000
20 mar 20241,42001,45501,30001,43001,4300134.600
19 mar 20241,48001,51001,41001,42001,4200100.300
18 mar 20241,63001,86001,48001,49001,4900361.400
15 mar 20241,41001,47601,41001,44001,4400226.200
14 mar 20241,61001,66001,45001,50001,500061.300
13 mar 20241,70001,75001,58001,62001,6200108.100
12 mar 20241,70001,75901,67001,69001,690047.400
11 mar 20241,66001,78901,66001,72001,720056.600
08 mar 20241,76001,80001,66501,69001,690086.900
07 mar 20241,65001,70001,60101,68001,680068.000
06 mar 20241,72001,73001,65501,67001,670067.100
05 mar 20241,73001,77001,65001,67001,670048.100
04 mar 20241,70001,77001,67001,73001,730061.500
01 mar 20241,67001,79901,64001,71001,710053.400
29 feb 20241,81001,81001,65001,67001,6700117.100
28 feb 20241,80001,84901,72101,76001,760057.400
27 feb 20241,72001,76001,68501,76001,760066.200
26 feb 20241,71001,75901,68001,71001,710041.700
23 feb 20241,75001,75001,68001,69001,690054.300
22 feb 20241,84001,85001,71001,73001,730090.000
21 feb 20241,92001,92001,83001,84001,840063.400
20 feb 20242,11002,19901,86001,89001,8900106.000
16 feb 20241,94002,25001,92502,10002,1000194.300
15 feb 20241,83001,93001,75001,92001,9200108.700
14 feb 20241,83001,86001,70001,86001,860052.400
13 feb 20241,95002,02701,77001,78001,7800101.700
12 feb 20241,96002,09001,90002,01002,010071.100
09 feb 20241,90002,05001,80001,96001,960058.400
08 feb 20241,79001,90001,76101,88001,880069.800
07 feb 20241,78001,90001,72001,81001,810067.200
06 feb 20241,61001,82001,61001,81001,810042.700
05 feb 20241,70001,70001,60101,62001,620040.600
02 feb 20241,73001,78901,67701,71001,710053.600
01 feb 20241,84001,86001,65001,74001,7400100.000
31 gen 20241,95002,00001,79001,80001,800064.000
30 gen 20241,92002,05001,90101,96001,960060.700
29 gen 20241,97002,10001,92001,95001,950094.700
26 gen 20241,83002,14901,81001,98001,9800199.200
25 gen 20241,74001,81001,68301,78001,780066.000
24 gen 20241,72001,80001,69001,69001,690074.200
23 gen 20241,62001,73001,60001,72001,720049.600
22 gen 20241,56001,65001,56001,61001,610087.300
19 gen 20241,67001,69901,51101,56001,560086.500
18 gen 20241,45001,78001,45001,63001,6300220.400
17 gen 20241,55001,69001,43001,45001,4500112.200
16 gen 20241,60001,70001,56001,56001,5600138.900
12 gen 20241,69001,70001,61001,63001,630071.800
11 gen 20241,66001,74001,59001,65001,650063.500
10 gen 20241,69001,78001,65101,68001,680078.300
09 gen 20241,87001,90001,67001,69001,6900160.900
08 gen 20241,99001,99901,80001,87001,8700112.200
05 gen 20241,81001,98001,75001,96001,9600295.900
04 gen 20241,80001,90001,78001,83001,8300184.500
03 gen 20242,17002,17001,76001,80001,8000261.600
02 gen 20242,24002,31302,13002,22002,2200227.500
29 dic 20232,58002,65002,17002,22002,2200266.400
28 dic 20232,75002,80902,48002,57002,5700169.200
27 dic 20232,96003,02002,74002,77002,7700281.800
26 dic 20232,85002,95002,51002,84002,8400315.800
22 dic 20232,40002,92002,39002,86002,8600272.900
21 dic 20232,63002,65902,35002,42002,4200346.300
20 dic 20232,07002,92002,00002,58002,58002.184.100
19 dic 20231,80002,08001,75002,07002,0700274.200
18 dic 20231,78001,86001,70101,80001,8000163.300
15 dic 20231,67001,87601,55001,83001,8300389.700
14 dic 20231,92002,00001,64001,66001,6600329.000
13 dic 20232,01002,17001,86001,91001,9100289.800
12 dic 20231,77002,25001,60002,21002,2100317.200
11 dic 20231,91002,12001,77101,84001,8400346.000
08 dic 20231,76001,92001,64101,89001,8900179.400
07 dic 20231,36001,76001,33001,76001,7600229.800
*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...