Italia markets open in 1 hour 15 minutes

Shutterstock, Inc. (SSTK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,30+0,36 (+0,95%)
Alla chiusura: 04:00PM EDT
38,30 +0,02 (+0,05%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202438,2438,8137,9538,3038,30474.600
26 giu 202437,5338,1237,5137,9437,94381.500
25 giu 202437,7237,8837,2837,7737,77272.000
24 giu 202438,0338,8037,4637,8237,82377.300
21 giu 202439,6739,8037,6438,0138,01840.900
20 giu 202439,9840,5539,6639,7539,75395.800
18 giu 202439,3540,7139,2740,0040,00387.300
17 giu 202440,2340,7839,5939,5939,59431.100
14 giu 202439,5040,8439,3140,5540,55477.800
13 giu 202439,7140,7239,6040,0940,09443.900
12 giu 202440,0040,8939,5539,9139,91541.700
11 giu 202438,1838,6737,6238,6338,63285.000
10 giu 202437,5438,8637,2938,6238,62348.500
07 giu 202438,7139,2537,8338,0338,03337.400
06 giu 202438,8539,5338,7639,4839,48215.300
05 giu 202438,7039,2138,3439,0139,01377.600
04 giu 202439,0140,0038,2938,5038,50418.100
03 giu 202440,9641,3439,5039,5439,54415.500
31 mag 202441,2541,2540,0840,6340,63473.800
30 mag 202438,0141,1938,0140,9940,99776.200
30 mag 20240.3 Dividendo
29 mag 202437,0038,6336,8838,0037,701.813.100
28 mag 202437,2237,4836,4136,5736,281.074.600
24 mag 202437,8938,3337,0037,1936,90384.600
23 mag 202439,2139,3137,6137,7137,41505.100
22 mag 202440,3340,8239,1039,1538,84323.800
21 mag 202441,2341,3140,5340,5540,23269.700
20 mag 202441,7942,2241,2841,5041,17286.000
17 mag 202441,9542,4041,7341,9441,61276.300
16 mag 202442,7243,0441,9642,0241,69337.900
15 mag 202443,3643,6142,0642,8842,54443.100
14 mag 202442,5543,5542,4742,8142,47558.200
13 mag 202441,0042,9841,0041,7441,41459.400
10 mag 202440,1040,6439,5840,6040,28386.700
09 mag 202438,5140,1338,3140,1339,81387.200
08 mag 202438,4539,2338,2938,6638,35387.500
07 mag 202439,9640,7539,2339,3038,99344.400
06 mag 202439,6640,1738,9839,9439,62584.300
03 mag 202443,1044,0938,9739,2438,93614.800
02 mag 202444,6444,7640,2041,7541,42652.900
01 mag 202442,9144,1342,2142,4442,10626.500
30 apr 202442,3943,2442,2842,7142,37445.000
29 apr 202442,4943,0542,2742,9342,59272.300
26 apr 202442,4843,2242,2042,3642,03159.700
25 apr 202441,7842,3341,2142,1841,85238.200
24 apr 202442,5343,0042,2642,7742,43273.100
23 apr 202441,7843,4441,7842,7942,45309.100
22 apr 202441,2441,9840,7441,8641,53322.100
19 apr 202440,5741,6740,5340,9940,67401.500
18 apr 202440,6341,1340,1040,8640,54369.700
17 apr 202441,0341,3040,3640,5640,24456.200
16 apr 202440,6441,0340,2440,6340,31317.300
15 apr 202441,8342,2440,5640,7840,46373.100
12 apr 202442,1942,2441,2841,6041,27272.800
11 apr 202441,9142,9341,5242,5842,24343.600
10 apr 202442,8842,8841,2141,5041,17377.600
09 apr 202443,9444,7043,6344,2643,91278.700
08 apr 202444,2845,1443,7743,7843,43371.400
05 apr 202443,3044,2943,0343,5343,19336.400
04 apr 202443,6444,5243,4543,7443,39362.800
03 apr 202443,4844,2042,8643,1942,85477.400
02 apr 202444,3144,5542,3143,7343,38694.900
01 apr 202446,0746,4644,8345,2144,85504.500
28 mar 202446,1546,6545,7645,8145,45512.100
27 mar 202446,3947,2045,9146,1545,79416.000
26 mar 202447,8547,8945,8545,8945,53296.900
25 mar 202446,3847,8046,1547,2546,88414.400
22 mar 202448,2548,3846,1046,4046,03311.700
21 mar 202447,4548,4247,1048,2447,86386.100
20 mar 202446,1747,7945,8447,2646,89524.900
19 mar 202446,9447,9245,9546,1445,78525.500
18 mar 202448,9549,3547,2347,4247,05518.900
15 mar 202448,8349,3748,1648,5848,202.011.500
14 mar 202451,2651,3548,4649,1448,75575.600
13 mar 202450,2252,4550,2251,3850,97481.300
12 mar 202450,0850,9449,4250,5350,13443.500
11 mar 202450,7351,9649,9850,0749,67491.100
08 mar 202452,6354,4150,3850,4150,01776.000
07 mar 202450,5952,0250,0251,7951,38652.800
06 mar 202451,0051,3149,0050,0449,64681.300
05 mar 202448,8950,6748,4350,5050,10471.600
04 mar 202450,2050,8649,3249,5049,11651.100
01 mar 202449,0150,3647,7550,0849,68551.000
29 feb 202447,9849,1247,3748,7648,38455.500
28 feb 202446,4947,3546,1747,1146,74783.900
28 feb 20240.3 Dividendo
27 feb 202447,1847,3646,1347,3246,65434.700
26 feb 202446,8048,0646,3546,4945,83597.500
23 feb 202444,6546,9944,5346,7746,11660.800
22 feb 202443,6344,8442,9544,7244,09774.300
21 feb 202439,4944,0236,8043,9143,291.393.800
20 feb 202444,2144,8143,7744,4743,84869.000
16 feb 202446,8046,8545,0345,2044,56528.900
15 feb 202447,4148,5346,9447,8047,12437.200
14 feb 202445,4647,0045,0046,8846,22352.800
13 feb 202446,0346,4344,0844,5443,91492.200
12 feb 202446,7149,3946,7148,3147,62492.000
09 feb 202444,3046,4244,1346,2945,63369.800
08 feb 202443,8544,6343,3744,3043,67616.900
07 feb 202444,7544,9743,7243,8543,23491.900
*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...