Italia markets closed

Stantec Inc. (STN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
83,73+0,06 (+0,07%)
Alla chiusura: 04:00PM EDT
83,68 -0,05 (-0,06%)
Dopo ore: 06:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202484,0084,8283,2383,7383,7387.194
02 mag 202481,6183,7580,9783,6783,67193.500
01 mag 202479,7181,0879,4480,4280,4286.900
30 apr 202481,0781,0879,3679,6079,60110.200
29 apr 202481,9381,9580,7681,3081,3045.300
26 apr 202481,9681,9681,4781,8481,84133.800
25 apr 202480,3681,9879,7181,5081,5090.900
24 apr 202481,2681,7080,7580,9780,97154.800
23 apr 202479,3881,0479,3880,8880,88173.900
22 apr 202479,1479,7078,5978,9878,98176.700
19 apr 202479,1179,3978,2378,9278,9280.200
18 apr 202479,5679,8678,5579,2279,2272.500
17 apr 202480,4280,7078,8179,5679,5679.300
16 apr 202479,6680,6379,4180,0480,0499.000
15 apr 202480,6281,2479,2179,6479,6468.500
12 apr 202479,9380,5279,5680,2280,2282.800
11 apr 202480,3680,6879,8280,4380,4389.400
10 apr 202480,7380,8879,9580,4480,4477.900
09 apr 202481,6581,9780,3681,6681,6688.500
08 apr 202482,6883,1781,3381,5981,5968.800
05 apr 202481,7583,1581,1782,5482,54103.200
04 apr 202481,6182,1181,0081,6981,69119.700
03 apr 202480,8381,9280,8381,2281,22119.400
02 apr 202481,4782,4080,3180,9880,98116.600
01 apr 202482,9883,2981,8382,1782,17116.400
28 mar 202483,9284,0582,3083,0483,04146.000
27 mar 202484,5884,7982,9883,8283,82201.800
27 mar 20240.155 Dividendo
26 mar 202484,9385,3084,3784,4484,2999.200
25 mar 202485,7286,3885,1285,1484,9882.100
22 mar 202486,2086,3485,8285,9285,7657.200
21 mar 202486,7486,9586,0586,0885,92150.200
20 mar 202485,8386,5885,4986,4886,3298.500
19 mar 202485,6886,1084,8385,7285,5693.000
18 mar 202485,3786,3985,2285,6885,5296.600
15 mar 202484,7285,1884,2284,8584,69238.700
14 mar 202485,1385,7084,6284,9284,76108.000
13 mar 202484,9486,1284,8385,2785,1190.700
12 mar 202483,8785,1483,8185,0684,9088.700
11 mar 202484,6684,6682,9583,6983,54104.600
08 mar 202484,5585,5884,3985,0584,89118.300
07 mar 202482,9684,4182,6484,3784,22170.700
06 mar 202481,7382,9081,7382,5582,4077.200
05 mar 202481,5482,4381,1181,7081,55120.400
04 mar 202481,3582,5081,0182,2982,14139.400
01 mar 202483,0383,6181,1881,7481,59224.500
29 feb 202486,3087,5381,4283,3583,20339.500
28 feb 202484,0185,3884,0184,7984,63189.200
27 feb 202483,9984,5383,5184,5384,3756.400
26 feb 202483,0383,8583,0383,7783,62106.400
23 feb 202483,9584,2682,8083,0482,89109.900
22 feb 202482,9883,9482,9183,6483,4990.200
21 feb 202482,4082,6381,7682,3282,1760.800
20 feb 202482,8983,2881,3382,6282,4799.600
16 feb 202482,9983,8382,9983,4183,2666.600
15 feb 202482,5283,1081,4283,0782,92112.000
14 feb 202480,4782,5280,4782,3982,24123.100
13 feb 202480,0780,6579,4179,9579,80112.000
12 feb 202481,2181,4280,2480,8480,6979.900
09 feb 202481,3981,4380,8381,3881,2368.600
08 feb 202481,6281,6981,0781,4281,2788.100
07 feb 202481,1881,9480,6381,5781,4282.300
06 feb 202481,3181,8580,5080,6880,53137.800
05 feb 202482,0282,0280,9681,2481,0956.800
02 feb 202481,6482,5081,0782,4082,2564.600
01 feb 202480,6382,0880,6382,0881,93133.500
31 gen 202481,9182,3680,2580,4080,2599.200
30 gen 202481,3182,0081,2181,8481,69106.300
29 gen 202480,8781,2580,5981,2281,0783.200
26 gen 202480,9181,2180,5580,9580,8076.700
25 gen 202480,4380,7979,9080,7080,55129.600
24 gen 202481,0581,4179,7579,8879,7362.900
23 gen 202480,5080,6180,0580,5280,3755.200
22 gen 202480,6281,2080,0880,4680,3164.900
19 gen 202480,0680,5779,6180,3280,17156.600
18 gen 202479,0080,1079,0080,0579,9067.200
17 gen 202478,5978,7978,1678,6178,4780.800
16 gen 202479,1179,4277,8078,9978,85140.000
12 gen 202480,2180,9379,1479,7379,58134.400
11 gen 202480,2080,3979,6180,0879,93110.600
10 gen 202480,1681,2280,1680,4180,26130.700
09 gen 202478,4380,2178,4379,8479,6984.000
08 gen 202478,3978,8978,1578,6278,48271.800
05 gen 202478,2779,0477,8278,0877,9466.700
04 gen 202478,5079,4078,4278,5578,4153.400
03 gen 202478,1678,6678,1178,3278,1890.500
02 gen 202479,1779,2678,3278,8178,67101.300
29 dic 202379,9080,4479,6880,1980,0454.700
28 dic 202379,4180,1779,4179,9379,7886.600
28 dic 20230.148 Dividendo
27 dic 202379,1279,8278,7879,6279,3378.700
26 dic 202378,8579,2478,7479,0178,7217.900
22 dic 202378,0078,8677,9978,8378,5475.000
21 dic 202377,3378,3677,0877,9477,65117.300
20 dic 202377,1777,9676,7876,7976,51110.000
19 dic 202376,9977,8576,9977,2876,99142.600
18 dic 202375,7276,9375,3976,7776,49110.200
15 dic 202375,8476,1474,6276,0575,77182.500
14 dic 202376,9677,2374,8775,6775,39208.900
13 dic 202375,9776,7075,5676,5776,29135.300
*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...