Italia markets open in 4 hours 44 minutes

Steel Dynamics, Inc. (STLD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
129,65-0,47 (-0,36%)
Alla chiusura: 04:00PM EDT
132,76 +3,11 (+2,40%)
Dopo ore: 06:25PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024131,32132,78128,90129,65129,65940.800
30 apr 2024133,48133,50129,33130,12130,121.378.600
29 apr 2024134,10135,19133,29135,07135,07975.300
26 apr 2024133,00136,28133,00134,04134,041.054.000
25 apr 2024129,16133,20127,05133,03133,031.447.800
24 apr 2024141,06144,91128,75129,92129,922.557.000
23 apr 2024133,53135,78130,76134,16134,162.123.800
22 apr 2024136,93138,64135,41137,30137,30822.600
19 apr 2024136,48137,98135,65136,90136,90983.200
18 apr 2024140,00140,00135,26136,07136,071.332.800
17 apr 2024142,18142,18138,70138,93138,93997.300
16 apr 2024139,61140,23137,46139,77139,771.020.100
15 apr 2024142,29143,04140,75140,97140,97975.800
12 apr 2024144,29145,31140,00140,63140,631.278.200
11 apr 2024144,53145,62142,50144,23144,231.024.400
10 apr 2024145,04146,03143,51144,65144,651.133.900
09 apr 2024148,88149,62144,51146,73146,73823.000
08 apr 2024147,92148,88146,14147,85147,85619.700
05 apr 2024146,15147,66145,63147,27147,27638.500
04 apr 2024148,60149,78146,07146,71146,71768.000
03 apr 2024147,76150,50147,37147,73147,73902.800
02 apr 2024149,01149,34145,98147,90147,90917.300
01 apr 2024149,00151,34148,05149,26149,26873.800
28 mar 2024147,39148,74146,63148,23148,23956.800
27 mar 2024146,22147,14144,81146,99146,99992.200
27 mar 20240.46 Dividendo
26 mar 2024144,60145,82144,17144,83144,371.063.700
25 mar 2024145,52148,34144,06144,15143,69985.300
22 mar 2024143,15145,48143,15144,01143,55767.200
21 mar 2024143,80144,41141,26143,86143,40961.700
20 mar 2024141,18143,41140,30142,72142,27991.000
19 mar 2024140,00141,26139,73140,88140,431.229.500
18 mar 2024138,46140,35137,73139,97139,531.110.400
15 mar 2024132,30138,95131,62137,90137,463.864.100
14 mar 2024133,95135,20131,05132,16131,74967.600
13 mar 2024131,66134,54131,60133,95133,521.155.400
12 mar 2024131,05131,54128,00131,34130,921.091.600
11 mar 2024130,25130,42127,23129,92129,51810.100
08 mar 2024132,89135,24131,22131,48131,06873.200
07 mar 2024130,92133,32130,92132,41131,99703.600
06 mar 2024131,06132,29129,69129,96129,55897.600
05 mar 2024129,15130,45127,14128,50128,091.120.500
04 mar 2024133,47134,86128,53130,24129,831.349.300
01 mar 2024134,28137,70132,36133,71133,291.508.200
29 feb 2024133,13134,37132,06133,82133,392.134.800
28 feb 2024131,61133,16130,82132,49132,071.174.600
27 feb 2024130,86133,65130,77132,97132,551.222.600
26 feb 2024127,60131,22127,02131,07130,65998.300
23 feb 2024125,52127,82124,55127,01126,61752.700
22 feb 2024121,92125,05121,92124,78124,38797.600
21 feb 2024121,79122,46120,66122,05121,66851.400
20 feb 2024121,74123,63120,95122,61122,221.014.200
16 feb 2024124,47126,00123,22123,34122,95895.900
15 feb 2024120,04124,35120,04124,11123,721.319.200
14 feb 2024118,99120,97118,17119,74119,36906.500
13 feb 2024121,61122,15117,43118,37117,991.245.700
12 feb 2024125,25126,15123,60123,81123,42973.100
09 feb 2024125,00125,66124,21124,99124,591.153.400
08 feb 2024124,65125,75123,54124,84124,44846.900
07 feb 2024120,22125,48120,15124,56124,161.466.500
06 feb 2024121,67122,32120,03120,17119,791.187.200
05 feb 2024118,81121,84118,11121,49121,101.277.300
02 feb 2024119,38121,28118,95120,16119,781.210.000
01 feb 2024121,93122,85118,57119,79119,411.470.100
31 gen 2024122,67122,88120,41120,69120,311.657.000
30 gen 2024115,79122,88115,76122,45122,061.620.300
29 gen 2024115,57116,93112,84116,86116,491.736.000
26 gen 2024116,37117,93115,34116,00115,63996.100
25 gen 2024117,38118,15114,76115,90115,531.268.000
24 gen 2024110,08118,56110,00116,54116,172.578.200
23 gen 2024116,38117,73115,49116,14115,771.971.000
22 gen 2024112,20115,55112,20115,43115,061.967.400
19 gen 2024112,46113,22111,33112,86112,50956.600
18 gen 2024112,81113,89111,55112,69112,331.007.400
17 gen 2024110,46113,17109,66112,35111,991.265.700
16 gen 2024112,93113,38111,50111,60111,251.144.500
12 gen 2024113,29115,05112,43113,22112,86782.500
11 gen 2024112,75113,68111,07113,12112,761.115.000
10 gen 2024113,09113,74112,33112,84112,481.157.300
09 gen 2024116,49116,49112,76113,01112,651.325.000
08 gen 2024115,37117,29113,55117,04116,671.146.600
05 gen 2024115,93117,97115,37116,22115,851.484.900
04 gen 2024118,73119,85116,34116,46116,091.304.300
03 gen 2024117,86121,41116,43119,11118,731.234.200
02 gen 2024117,83120,53117,75118,91118,53966.000
29 dic 2023118,85119,05117,69118,10117,72769.600
28 dic 2023120,42120,67118,73119,08118,70574.300
28 dic 20230.425 Dividendo
27 dic 2023121,35122,23120,70120,90120,09751.900
26 dic 2023122,05122,47121,21121,25120,44347.400
22 dic 2023120,61122,33120,13121,84121,03679.400
21 dic 2023120,91121,44120,02120,19119,39746.000
20 dic 2023122,17123,93120,18120,27119,47868.300
19 dic 2023122,37123,82121,15123,32122,501.463.300
18 dic 2023128,50128,57121,86122,13121,312.169.700
15 dic 2023120,20127,76119,19124,52123,696.013.300
14 dic 2023115,99119,32115,89119,13118,332.265.700
13 dic 2023113,99116,44111,63115,36114,591.632.200
12 dic 2023115,00115,00111,93113,79113,031.217.000
11 dic 2023112,07114,95111,80114,77114,001.383.000
*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...