Italia markets open in 1 hour 24 minutes

Stewart Information Services Corporation (STC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
66,29+1,40 (+2,16%)
Alla chiusura: 04:00PM EDT
66,20 -0,09 (-0,14%)
Dopo ore: 06:21PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202464,8766,4964,8066,2966,29148.400
20 mag 202464,6165,0263,9964,8964,8999.700
17 mag 202464,6065,3664,5064,6564,65129.000
16 mag 202464,2864,5863,8364,3964,39129.000
15 mag 202463,8164,6663,7964,2464,24118.300
14 mag 202463,3664,0062,8163,3363,33134.800
13 mag 202463,5763,6762,6863,0063,00117.700
10 mag 202463,8964,1162,9863,2663,26121.400
09 mag 202462,3764,2062,0463,8663,86149.400
08 mag 202463,1963,4162,3962,4362,43119.800
07 mag 202463,2464,1763,2063,4663,46134.300
06 mag 202463,5164,2062,7863,0263,02131.700
03 mag 202463,2963,6463,0963,1163,1177.700
02 mag 202462,3262,5661,3662,4062,40116.000
01 mag 202462,5163,1861,4761,7061,70202.800
30 apr 202462,8462,9561,8362,0162,01134.800
29 apr 202462,8863,9462,4363,1263,12169.300
26 apr 202461,5262,8161,5262,4562,45160.600
25 apr 202463,5264,8060,5361,6461,64318.700
24 apr 202462,9563,2062,4262,9562,95162.900
23 apr 202462,5564,1062,4863,6063,60180.500
22 apr 202460,7262,6160,4062,4462,44270.600
19 apr 202459,1860,8659,1860,5260,52215.200
18 apr 202459,0159,4358,4659,2059,20140.800
17 apr 202459,0759,3258,2858,6458,64157.400
16 apr 202459,0859,7658,5958,8358,83145.000
15 apr 202460,1160,4958,7059,5159,51185.900
12 apr 202459,8560,7059,4259,9959,99173.800
11 apr 202459,2961,5658,4060,4160,41306.300
10 apr 202462,8563,5659,0459,6259,62323.300
09 apr 202464,2964,4763,4064,1764,17149.300
08 apr 202463,8964,6863,6464,2964,2992.400
05 apr 202463,5064,2263,2963,4963,49140.600
04 apr 202464,5665,3363,0363,5063,50197.900
03 apr 202462,7764,3058,2364,1364,13255.500
02 apr 202463,7164,1262,8963,2863,28243.000
01 apr 202465,0265,0763,4464,0364,03232.500
28 mar 202462,9065,3562,9065,0665,06701.100
27 mar 202461,9362,9761,5862,7962,79140.200
26 mar 202461,5762,1261,2261,4461,44115.000
25 mar 202462,7763,2061,4861,5061,50204.800
22 mar 202463,2363,4461,8462,3962,39258.200
21 mar 202461,8863,6061,8063,0263,02244.500
20 mar 202459,4261,6759,3561,2761,27204.600
19 mar 202459,1260,0459,1259,7759,77140.800
18 mar 202460,6160,6559,1359,3359,33260.100
15 mar 202459,9060,9359,4860,6260,621.243.600
14 mar 202460,7160,9659,4059,8459,84300.100
14 mar 20240.475 Dividendo
13 mar 202460,6361,5560,4061,3660,88170.900
12 mar 202461,2161,2160,2560,7560,28131.400
11 mar 202460,9361,6660,6561,2560,78198.400
08 mar 202461,7762,4860,3961,2760,80318.100
07 mar 202463,2863,8361,8762,0061,52231.700
06 mar 202462,4463,0261,4562,7862,29236.500
05 mar 202462,0462,6461,7361,8861,40183.700
04 mar 202462,9463,6261,9362,3061,82288.300
01 mar 202463,0163,2862,2563,2362,74171.900
29 feb 202462,6563,2362,3162,9862,49155.800
28 feb 202461,1161,9961,1161,6161,13138.300
27 feb 202461,4061,8560,8961,5961,11167.900
26 feb 202461,0861,6260,9461,3560,88122.300
23 feb 202460,4661,5460,2761,3660,88146.300
22 feb 202461,8462,3860,2460,5360,06215.700
21 feb 202461,4262,1361,2862,0561,57161.300
20 feb 202461,8762,6561,3961,5461,06142.000
16 feb 202462,5163,1162,0762,1561,67164.000
15 feb 202461,4863,5061,4863,2162,72244.600
14 feb 202461,3361,7660,8961,1160,64244.500
13 feb 202460,6561,4559,9860,8860,41372.700
12 feb 202460,3862,8860,3862,6362,15238.700
09 feb 202459,9060,9359,0060,3759,90225.900
08 feb 202459,9260,5956,1659,7659,30401.300
07 feb 202460,7060,7059,1459,6159,15284.600
06 feb 202461,3861,9159,6160,5260,05202.800
05 feb 202461,6062,1161,0861,3760,89176.700
02 feb 202461,9362,9061,6862,3261,84104.700
01 feb 202461,8862,6660,6462,3461,86128.800
31 gen 202463,4863,8761,4061,6661,18231.700
30 gen 202463,3163,7662,9763,4262,9397.900
29 gen 202462,1163,5161,8763,5063,01122.600
26 gen 202462,0662,5061,8362,2161,73106.000
25 gen 202461,8162,0060,4761,5461,06210.900
24 gen 202460,9361,4160,4061,1660,69250.600
23 gen 202460,8961,0059,7160,3559,88201.700
22 gen 202459,3460,4958,9560,4159,94224.200
19 gen 202457,6358,8657,3358,8658,40190.300
18 gen 202457,4758,0956,6557,4957,04361.700
17 gen 202457,0257,7056,9057,2956,85199.800
16 gen 202457,7158,0957,3157,8557,40145.800
12 gen 202458,4158,5357,6058,2757,82209.700
11 gen 202457,6658,0156,6857,9557,50226.100
10 gen 202458,5858,7657,2657,9157,46278.800
09 gen 202458,4459,1158,2358,7458,29151.400
08 gen 202458,2459,3658,1559,3558,89171.800
05 gen 202457,4458,3857,3958,1357,68225.100
04 gen 202457,7357,8657,0757,7857,33187.300
03 gen 202457,3458,2756,9057,3856,94349.900
02 gen 202458,1258,5857,7158,0157,56227.400
29 dic 202359,2659,5658,6358,7558,30173.900
*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...