Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.938,78 +122,86 (+0,32%) Nasdaq
15.595,95 -61,88 (-0,40%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,08 -2,85 (-3,48%) Bitcoin EUR
53.255,95 -3.127,32 (-5,55%)
Stewart Information Services Corporation (STC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:12PM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 62,51 | 62,89 | 62,16 | 62,22 | 62,22 | 27.941 |
| 30 apr 2024 | 62,84 | 62,95 | 61,83 | 62,01 | 62,01 | 134.800 |
| 29 apr 2024 | 62,88 | 63,94 | 62,43 | 63,12 | 63,12 | 169.300 |
| 26 apr 2024 | 61,52 | 62,81 | 61,52 | 62,45 | 62,45 | 160.600 |
| 25 apr 2024 | 63,52 | 64,80 | 60,53 | 61,64 | 61,64 | 318.700 |
| 24 apr 2024 | 62,95 | 63,20 | 62,42 | 62,95 | 62,95 | 162.900 |
| 23 apr 2024 | 62,55 | 64,10 | 62,48 | 63,60 | 63,60 | 180.500 |
| 22 apr 2024 | 60,72 | 62,61 | 60,40 | 62,44 | 62,44 | 270.600 |
| 19 apr 2024 | 59,18 | 60,86 | 59,18 | 60,52 | 60,52 | 215.200 |
| 18 apr 2024 | 59,01 | 59,43 | 58,46 | 59,20 | 59,20 | 140.800 |
| 17 apr 2024 | 59,07 | 59,32 | 58,28 | 58,64 | 58,64 | 157.400 |
| 16 apr 2024 | 59,08 | 59,76 | 58,59 | 58,83 | 58,83 | 145.000 |
| 15 apr 2024 | 60,11 | 60,49 | 58,70 | 59,51 | 59,51 | 185.900 |
| 12 apr 2024 | 59,85 | 60,70 | 59,42 | 59,99 | 59,99 | 173.800 |
| 11 apr 2024 | 59,29 | 61,56 | 58,40 | 60,41 | 60,41 | 306.300 |
| 10 apr 2024 | 62,85 | 63,56 | 59,04 | 59,62 | 59,62 | 323.300 |
| 09 apr 2024 | 64,29 | 64,47 | 63,40 | 64,17 | 64,17 | 149.300 |
| 08 apr 2024 | 63,89 | 64,68 | 63,64 | 64,29 | 64,29 | 92.400 |
| 05 apr 2024 | 63,50 | 64,22 | 63,29 | 63,49 | 63,49 | 140.600 |
| 04 apr 2024 | 64,56 | 65,33 | 63,03 | 63,50 | 63,50 | 197.900 |
| 03 apr 2024 | 62,77 | 64,30 | 58,23 | 64,13 | 64,13 | 255.500 |
| 02 apr 2024 | 63,71 | 64,12 | 62,89 | 63,28 | 63,28 | 243.000 |
| 01 apr 2024 | 65,02 | 65,07 | 63,44 | 64,03 | 64,03 | 232.500 |
| 28 mar 2024 | 62,90 | 65,35 | 62,90 | 65,06 | 65,06 | 701.100 |
| 27 mar 2024 | 61,93 | 62,97 | 61,58 | 62,79 | 62,79 | 140.200 |
| 26 mar 2024 | 61,57 | 62,12 | 61,22 | 61,44 | 61,44 | 115.000 |
| 25 mar 2024 | 62,77 | 63,20 | 61,48 | 61,50 | 61,50 | 204.800 |
| 22 mar 2024 | 63,23 | 63,44 | 61,84 | 62,39 | 62,39 | 258.200 |
| 21 mar 2024 | 61,88 | 63,60 | 61,80 | 63,02 | 63,02 | 244.500 |
| 20 mar 2024 | 59,42 | 61,67 | 59,35 | 61,27 | 61,27 | 204.600 |
| 19 mar 2024 | 59,12 | 60,04 | 59,12 | 59,77 | 59,77 | 140.800 |
| 18 mar 2024 | 60,61 | 60,65 | 59,13 | 59,33 | 59,33 | 260.100 |
| 15 mar 2024 | 59,90 | 60,93 | 59,48 | 60,62 | 60,62 | 1.243.600 |
| 14 mar 2024 | 60,71 | 60,96 | 59,40 | 59,84 | 59,84 | 300.100 |
| 14 mar 2024 | 0.475 Dividendo | |||||
| 13 mar 2024 | 60,63 | 61,55 | 60,40 | 61,36 | 60,88 | 170.900 |
| 12 mar 2024 | 61,21 | 61,21 | 60,25 | 60,75 | 60,28 | 131.400 |
| 11 mar 2024 | 60,93 | 61,66 | 60,65 | 61,25 | 60,78 | 198.400 |
| 08 mar 2024 | 61,77 | 62,48 | 60,39 | 61,27 | 60,80 | 318.100 |
| 07 mar 2024 | 63,28 | 63,83 | 61,87 | 62,00 | 61,52 | 231.700 |
| 06 mar 2024 | 62,44 | 63,02 | 61,45 | 62,78 | 62,29 | 236.500 |
| 05 mar 2024 | 62,04 | 62,64 | 61,73 | 61,88 | 61,40 | 183.700 |
| 04 mar 2024 | 62,94 | 63,62 | 61,93 | 62,30 | 61,82 | 288.300 |
| 01 mar 2024 | 63,01 | 63,28 | 62,25 | 63,23 | 62,74 | 171.900 |
| 29 feb 2024 | 62,65 | 63,23 | 62,31 | 62,98 | 62,49 | 155.800 |
| 28 feb 2024 | 61,11 | 61,99 | 61,11 | 61,61 | 61,13 | 138.300 |
| 27 feb 2024 | 61,40 | 61,85 | 60,89 | 61,59 | 61,11 | 167.900 |
| 26 feb 2024 | 61,08 | 61,62 | 60,94 | 61,35 | 60,88 | 122.300 |
| 23 feb 2024 | 60,46 | 61,54 | 60,27 | 61,36 | 60,88 | 146.300 |
| 22 feb 2024 | 61,84 | 62,38 | 60,24 | 60,53 | 60,06 | 215.700 |
| 21 feb 2024 | 61,42 | 62,13 | 61,28 | 62,05 | 61,57 | 161.300 |
| 20 feb 2024 | 61,87 | 62,65 | 61,39 | 61,54 | 61,06 | 142.000 |
| 16 feb 2024 | 62,51 | 63,11 | 62,07 | 62,15 | 61,67 | 164.000 |
| 15 feb 2024 | 61,48 | 63,50 | 61,48 | 63,21 | 62,72 | 244.600 |
| 14 feb 2024 | 61,33 | 61,76 | 60,89 | 61,11 | 60,64 | 244.500 |
| 13 feb 2024 | 60,65 | 61,45 | 59,98 | 60,88 | 60,41 | 372.700 |
| 12 feb 2024 | 60,38 | 62,88 | 60,38 | 62,63 | 62,15 | 238.700 |
| 09 feb 2024 | 59,90 | 60,93 | 59,00 | 60,37 | 59,90 | 225.900 |
| 08 feb 2024 | 59,92 | 60,59 | 56,16 | 59,76 | 59,30 | 401.300 |
| 07 feb 2024 | 60,70 | 60,70 | 59,14 | 59,61 | 59,15 | 284.600 |
| 06 feb 2024 | 61,38 | 61,91 | 59,61 | 60,52 | 60,05 | 202.800 |
| 05 feb 2024 | 61,60 | 62,11 | 61,08 | 61,37 | 60,89 | 176.700 |
| 02 feb 2024 | 61,93 | 62,90 | 61,68 | 62,32 | 61,84 | 104.700 |
| 01 feb 2024 | 61,88 | 62,66 | 60,64 | 62,34 | 61,86 | 128.800 |
| 31 gen 2024 | 63,48 | 63,87 | 61,40 | 61,66 | 61,18 | 231.700 |
| 30 gen 2024 | 63,31 | 63,76 | 62,97 | 63,42 | 62,93 | 97.900 |
| 29 gen 2024 | 62,11 | 63,51 | 61,87 | 63,50 | 63,01 | 122.600 |
| 26 gen 2024 | 62,06 | 62,50 | 61,83 | 62,21 | 61,73 | 106.000 |
| 25 gen 2024 | 61,81 | 62,00 | 60,47 | 61,54 | 61,06 | 210.900 |
| 24 gen 2024 | 60,93 | 61,41 | 60,40 | 61,16 | 60,69 | 250.600 |
| 23 gen 2024 | 60,89 | 61,00 | 59,71 | 60,35 | 59,88 | 201.700 |
| 22 gen 2024 | 59,34 | 60,49 | 58,95 | 60,41 | 59,94 | 224.200 |
| 19 gen 2024 | 57,63 | 58,86 | 57,33 | 58,86 | 58,40 | 190.300 |
| 18 gen 2024 | 57,47 | 58,09 | 56,65 | 57,49 | 57,04 | 361.700 |
| 17 gen 2024 | 57,02 | 57,70 | 56,90 | 57,29 | 56,85 | 199.800 |
| 16 gen 2024 | 57,71 | 58,09 | 57,31 | 57,85 | 57,40 | 145.800 |
| 12 gen 2024 | 58,41 | 58,53 | 57,60 | 58,27 | 57,82 | 209.700 |
| 11 gen 2024 | 57,66 | 58,01 | 56,68 | 57,95 | 57,50 | 226.100 |
| 10 gen 2024 | 58,58 | 58,76 | 57,26 | 57,91 | 57,46 | 278.800 |
| 09 gen 2024 | 58,44 | 59,11 | 58,23 | 58,74 | 58,29 | 151.400 |
| 08 gen 2024 | 58,24 | 59,36 | 58,15 | 59,35 | 58,89 | 171.800 |
| 05 gen 2024 | 57,44 | 58,38 | 57,39 | 58,13 | 57,68 | 225.100 |
| 04 gen 2024 | 57,73 | 57,86 | 57,07 | 57,78 | 57,33 | 187.300 |
| 03 gen 2024 | 57,34 | 58,27 | 56,90 | 57,38 | 56,94 | 349.900 |
| 02 gen 2024 | 58,12 | 58,58 | 57,71 | 58,01 | 57,56 | 227.400 |
| 29 dic 2023 | 59,26 | 59,56 | 58,63 | 58,75 | 58,30 | 173.900 |
| 28 dic 2023 | 59,56 | 59,80 | 58,96 | 59,41 | 58,95 | 141.300 |
| 27 dic 2023 | 59,56 | 59,91 | 59,00 | 59,56 | 59,10 | 114.000 |
| 26 dic 2023 | 58,30 | 59,27 | 58,02 | 59,16 | 58,70 | 105.000 |
| 22 dic 2023 | 58,10 | 58,92 | 58,07 | 58,25 | 57,80 | 164.300 |
| 21 dic 2023 | 57,11 | 57,82 | 56,84 | 57,80 | 57,35 | 147.700 |
| 20 dic 2023 | 57,23 | 58,39 | 56,88 | 57,01 | 56,57 | 504.300 |
| 19 dic 2023 | 55,74 | 57,05 | 55,74 | 56,96 | 56,52 | 273.000 |
| 18 dic 2023 | 56,76 | 56,76 | 55,47 | 55,65 | 55,22 | 167.400 |
| 15 dic 2023 | 57,14 | 57,26 | 56,25 | 56,44 | 56,00 | 626.300 |
| 14 dic 2023 | 55,64 | 57,31 | 55,30 | 57,04 | 56,60 | 319.000 |
| 14 dic 2023 | 0.475 Dividendo | |||||
| 13 dic 2023 | 54,27 | 55,69 | 52,80 | 55,28 | 54,38 | 500.000 |
| 12 dic 2023 | 53,68 | 54,72 | 53,68 | 54,04 | 53,16 | 1.123.600 |
| 11 dic 2023 | 53,51 | 54,13 | 53,38 | 53,94 | 53,06 | 218.400 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.