Italia markets closed

Stellantis N.V. (STLA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,67-0,08 (-0,29%)
In data: 02:00PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202425,8125,9525,5625,6725,673.255.700
18 apr 202425,7925,9725,6225,7525,756.328.100
17 apr 202426,0926,0925,6725,7925,793.462.800
16 apr 202425,7826,0425,5825,8025,804.617.600
15 apr 202427,0227,0426,1226,2526,256.527.600
12 apr 202426,2526,2525,7725,9425,946.752.200
11 apr 202427,2127,2126,7627,0227,025.881.300
10 apr 202427,0027,1726,7926,9526,954.389.400
09 apr 202427,5627,5627,0527,2527,254.457.100
08 apr 202426,9727,1226,8726,9226,922.555.100
05 apr 202426,6026,8026,4726,6426,645.277.600
04 apr 202427,2127,3826,5726,5826,585.850.700
03 apr 202426,7427,1226,6927,0527,055.298.300
02 apr 202427,7127,7227,3627,5127,518.629.400
01 apr 202428,3028,4928,1228,2428,243.151.900
28 mar 202428,6528,7628,2928,3028,306.241.200
27 mar 202428,9429,0328,7528,9928,993.411.500
26 mar 202428,8528,9528,5628,7028,704.799.200
25 mar 202429,0829,5129,0829,4029,402.745.400
22 mar 202429,2129,2429,0829,1829,183.413.900
21 mar 202429,4229,5129,0829,2129,215.183.000
20 mar 202428,8429,3828,8129,3629,365.975.500
19 mar 202428,7128,9428,6928,8228,825.662.700
18 mar 202428,7928,8328,4228,4828,485.287.900
15 mar 202428,1128,5028,0828,5028,506.998.800
14 mar 202427,8027,8927,4027,5027,505.042.100
13 mar 202427,8228,0127,7027,7627,763.862.400
12 mar 202427,6728,2227,5628,1828,185.011.200
11 mar 202427,6327,7027,5127,5827,586.262.900
08 mar 202427,6127,6927,2627,3027,304.262.500
07 mar 202427,4027,6227,3627,5527,555.587.300
06 mar 202427,1127,3627,0927,1727,175.674.000
05 mar 202426,7526,9526,6026,7926,796.204.900
04 mar 202426,6026,8026,5026,5126,515.272.800
01 mar 202426,3226,5226,2926,4926,494.740.300
29 feb 202426,3226,4026,0426,2626,265.198.100
28 feb 202426,4126,4626,1626,1826,186.025.700
27 feb 202426,2726,3826,1526,1626,164.732.000
26 feb 202426,3026,4926,1626,1726,175.628.800
23 feb 202426,6226,7326,5026,5126,514.813.700
22 feb 202426,3326,5426,2026,2926,295.943.900
21 feb 202425,4625,6325,3925,6325,633.803.700
20 feb 202425,6325,6425,2125,4025,406.654.900
16 feb 202425,8025,8125,5125,6925,6910.527.100
15 feb 202425,4126,1025,2525,9925,9910.157.400
14 feb 202424,0024,3923,9124,3924,396.209.100
13 feb 202424,1624,2523,8123,9923,996.205.300
12 feb 202424,4424,5824,3824,5024,506.253.600
09 feb 202424,1924,4224,0924,4124,415.009.500
08 feb 202423,9024,1123,7524,0524,057.049.300
07 feb 202423,6223,6523,2623,5123,518.451.800
06 feb 202422,8623,1522,8523,0323,034.826.300
05 feb 202422,7022,7022,3522,5722,577.240.000
02 feb 202423,0923,1322,8023,0823,087.967.000
01 feb 202422,4622,8422,3522,8422,847.394.100
31 gen 202422,1122,3321,9521,9621,967.382.500
30 gen 202421,5822,0721,5821,8721,878.140.400
29 gen 202421,0321,2620,8821,2621,264.372.300
26 gen 202421,2221,3221,1621,2121,213.249.400
25 gen 202421,0021,1520,9021,1521,156.096.600
24 gen 202421,3121,3521,0421,0921,095.578.000
23 gen 202421,2621,3521,1321,3221,323.573.300
22 gen 202421,5121,5721,3121,3321,334.131.800
19 gen 202421,4321,6221,3521,6221,626.115.200
18 gen 202421,6121,6621,3821,5621,563.596.700
17 gen 202421,3121,3521,1921,3421,347.923.000
16 gen 202421,4221,7421,3821,7421,748.069.500
12 gen 202422,5022,6522,2322,3022,304.459.300
11 gen 202422,9623,0022,5322,7622,763.350.000
10 gen 202422,6222,8622,5922,8422,844.105.200
09 gen 202422,4622,5222,3322,3422,342.962.100
08 gen 202422,4122,7622,3822,7522,753.862.200
05 gen 202422,2822,7122,2822,4522,453.897.800
04 gen 202422,3422,5122,2122,2122,213.120.100
03 gen 202422,4222,4522,1622,2522,255.758.900
02 gen 202423,1123,2423,0023,0523,054.421.900
29 dic 202323,4623,5323,3123,3223,322.116.200
28 dic 202323,5223,5623,4223,4523,452.247.400
27 dic 202323,4923,6623,4923,5923,592.034.900
26 dic 202323,3923,5923,3323,4523,451.880.100
22 dic 202323,4823,5823,3023,3323,333.781.300
21 dic 202323,2223,4323,1023,4223,426.859.000
20 dic 202323,1223,3122,8722,8822,885.328.600
19 dic 202323,2323,4223,2223,3423,343.769.300
18 dic 202323,4823,6323,4023,4523,454.118.600
15 dic 202323,5023,6223,3723,4623,464.752.800
14 dic 202323,1623,5223,1423,5023,507.329.200
13 dic 202322,8722,9622,3822,9522,956.310.300
12 dic 202322,7822,7922,5022,6222,625.038.800
11 dic 202322,6022,6522,4622,5422,544.836.400
08 dic 202322,5022,7322,5022,6022,604.611.700
07 dic 202322,5222,6122,3922,5522,555.362.300
06 dic 202322,7522,9022,5322,5422,547.314.000
05 dic 202321,7722,1121,7621,9921,994.485.200
04 dic 202321,7822,0921,7821,9821,986.692.700
01 dic 202321,7622,0221,6922,0122,015.449.000
30 nov 202321,9121,9321,6421,6621,667.461.800
29 nov 202321,4921,7621,3421,5721,5710.588.000
28 nov 202320,4320,5820,3820,5220,523.673.500
27 nov 202320,4120,5820,4120,4220,424.362.100
*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...