Italia markets closed

SunOpta Inc. (STKL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,61+0,12 (+2,28%)
Alla chiusura: 04:00PM EDT
5,61 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20245,535,675,475,615,611.278.201
02 mag 20246,056,055,395,485,481.880.800
01 mag 20246,516,526,016,046,041.364.600
30 apr 20246,586,636,486,556,55484.400
29 apr 20246,736,816,586,656,65560.200
26 apr 20246,556,796,516,696,69719.400
25 apr 20246,646,666,516,556,55614.100
24 apr 20246,546,776,486,686,68927.600
23 apr 20246,346,566,306,556,55758.900
22 apr 20246,026,395,976,366,36923.800
19 apr 20245,866,005,855,965,96522.700
18 apr 20245,886,225,835,905,90749.600
17 apr 20246,096,165,865,885,88494.100
16 apr 20245,916,075,836,046,041.308.500
15 apr 20246,016,075,795,955,951.834.000
12 apr 20246,306,305,986,046,041.059.700
11 apr 20246,306,426,156,306,30588.700
10 apr 20246,506,506,206,266,26724.300
09 apr 20246,606,726,536,636,63838.000
08 apr 20246,516,716,516,626,62887.000
05 apr 20246,426,576,346,516,51669.900
04 apr 20246,676,836,416,426,42488.200
03 apr 20246,616,676,536,646,64765.900
02 apr 20246,796,846,656,666,66455.100
01 apr 20246,866,866,716,796,79524.700
28 mar 20246,836,916,806,876,87822.300
27 mar 20246,796,916,776,806,80664.000
26 mar 20246,716,816,646,766,76667.100
25 mar 20246,606,706,586,656,65916.800
22 mar 20246,646,716,496,546,54805.700
21 mar 20246,666,776,506,646,641.012.700
20 mar 20246,826,826,616,676,67937.500
19 mar 20246,886,936,706,826,82537.600
18 mar 20246,996,996,826,896,89465.000
15 mar 20246,907,036,876,936,93687.500
14 mar 20247,077,076,826,926,921.000.300
13 mar 20246,807,056,797,057,051.067.500
12 mar 20246,776,866,696,796,79557.900
11 mar 20246,836,906,716,756,75973.400
08 mar 20246,936,946,736,766,76915.600
07 mar 20246,947,156,816,906,901.525.500
06 mar 20246,987,056,536,826,821.458.600
05 mar 20246,736,766,546,656,651.137.500
04 mar 20246,776,946,686,706,701.483.700
01 mar 20247,037,386,766,786,781.436.100
29 feb 20246,447,186,297,037,033.308.500
28 feb 20245,986,095,946,016,01560.100
27 feb 20246,026,176,026,026,02487.000
26 feb 20245,696,025,626,006,00690.300
23 feb 20245,745,785,585,735,73588.700
22 feb 20245,795,835,575,695,69538.600
21 feb 20245,905,905,765,815,81472.800
20 feb 20245,935,995,855,895,89564.100
16 feb 20246,056,095,925,975,97540.100
15 feb 20246,066,216,006,106,10724.400
14 feb 20246,276,275,876,016,01663.900
13 feb 20246,226,286,156,196,19843.200
12 feb 20246,186,376,166,316,31710.800
09 feb 20246,226,246,156,176,17584.700
08 feb 20246,116,236,036,216,21397.500
07 feb 20246,226,226,016,096,09478.300
06 feb 20246,116,316,066,216,21663.300
05 feb 20246,066,155,976,126,12642.300
02 feb 20246,066,206,016,146,14423.900
01 feb 20245,996,165,876,156,15992.600
31 gen 20246,066,225,935,955,95909.900
30 gen 20246,026,105,966,076,07645.100
29 gen 20246,066,125,956,036,03630.600
26 gen 20246,046,075,966,036,03474.800
25 gen 20245,976,095,885,975,97853.800
24 gen 20246,006,015,865,885,88766.200
23 gen 20245,856,055,835,965,96965.400
22 gen 20245,725,875,605,865,86712.700
19 gen 20245,725,785,555,715,711.136.400
18 gen 20245,655,775,545,745,74693.200
17 gen 20245,505,615,455,595,59739.700
16 gen 20245,595,715,475,615,61842.900
12 gen 20245,605,785,575,655,65928.300
11 gen 20245,395,565,315,535,53891.300
10 gen 20245,385,425,305,415,41904.900
09 gen 20245,335,535,305,405,40940.600
08 gen 20245,365,485,365,415,41622.600
05 gen 20245,255,425,025,395,39633.000
04 gen 20245,315,415,235,315,31694.000
03 gen 20245,535,555,255,265,26771.800
02 gen 20245,415,675,355,545,54593.300
29 dic 20235,475,525,435,475,47642.800
28 dic 20235,465,565,405,485,48674.500
27 dic 20235,355,495,305,485,48755.600
26 dic 20235,365,465,285,415,41349.600
22 dic 20235,345,465,295,355,35660.300
21 dic 20235,115,345,115,335,33832.500
20 dic 20235,015,305,015,075,071.046.800
19 dic 20234,915,174,785,155,15856.000
18 dic 20234,804,944,624,914,91983.600
15 dic 20234,915,114,814,844,841.451.300
14 dic 20235,285,415,015,015,011.588.800
13 dic 20234,815,194,705,175,171.599.800
12 dic 20234,904,904,644,794,791.045.500
11 dic 20234,854,864,684,754,75611.700
*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...