Italia markets closed

Sitio Royalties Corp. (STR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,53+0,21 (+0,90%)
Alla chiusura: 04:00PM EDT
23,53 0,00 (0,00%)
Dopo ore: 07:56PM EDT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202423,4223,6523,2323,5323,53447.900
16 mag 202423,6823,8123,1723,3223,32461.400
15 mag 202424,1924,1923,4623,7823,78514.900
14 mag 202423,8424,1523,7324,1224,12710.700
13 mag 202423,6323,7323,3223,6623,66582.600
10 mag 202423,8523,8923,0823,4123,41888.000
09 mag 202423,4124,2923,2523,6723,671.334.600
08 mag 202423,0423,2522,9523,1123,11318.000
07 mag 202423,2323,5723,2323,2823,28358.600
06 mag 202423,0823,4123,0823,2123,21334.700
03 mag 202423,0723,2222,7222,8822,88357.800
02 mag 202422,8323,1122,5722,9422,94497.200
01 mag 202423,3323,3522,6022,6322,63411.200
30 apr 202423,9824,0223,1923,2423,24510.700
29 apr 202423,8624,1123,7924,0624,06269.600
26 apr 202423,7523,9823,6223,8623,86283.400
25 apr 202423,8223,9223,7423,8323,83366.800
24 apr 202424,0024,2323,8023,9323,93388.400
23 apr 202423,9824,2923,8524,1124,11245.600
22 apr 202424,0524,3323,6824,0724,07561.200
19 apr 202423,2524,0523,2524,0324,03538.000
18 apr 202423,4523,7123,2423,2523,25447.300
17 apr 202423,8424,2023,3923,4123,41477.500
16 apr 202424,0024,1823,6323,9523,95430.600
15 apr 202424,8624,9624,0824,2224,22514.700
12 apr 202425,2425,3324,7224,9024,90475.600
11 apr 202424,9425,0424,8025,0125,01468.400
10 apr 202425,5125,5324,8424,9024,90650.300
09 apr 202425,6725,9525,5025,9025,90482.900
08 apr 202425,7825,8525,5125,5325,53523.600
05 apr 202425,5425,7625,3125,6525,65780.800
04 apr 202425,3525,5725,1425,3425,34487.000
03 apr 202425,0225,3424,8125,1725,17641.900
02 apr 202424,8225,1324,7525,0125,01766.400
01 apr 202424,8724,9524,6124,8524,85505.800
28 mar 202424,9524,9924,6424,7224,72821.700
27 mar 202424,2424,7624,1924,7224,72719.100
26 mar 202424,8024,9224,1124,1824,18505.200
25 mar 202424,5924,9424,5124,7324,73518.300
22 mar 202424,5224,6424,3224,3424,34310.000
21 mar 202424,4924,8324,3524,4524,45484.300
20 mar 202424,1124,6024,0024,5024,50657.500
19 mar 202423,8424,2623,8324,2324,23635.000
18 mar 202423,9624,0923,8223,9623,96440.900
15 mar 202423,2723,8823,2723,8723,871.570.500
14 mar 202423,4123,5823,1923,3023,30691.200
14 mar 20240.51 Dividendo
13 mar 202423,9024,2123,8523,9523,441.081.500
12 mar 202423,5223,7723,3923,7523,24829.600
11 mar 202423,7723,9323,3923,5823,08507.400
08 mar 202423,8224,2523,7623,8623,35601.300
07 mar 202423,6723,9123,5923,7623,25594.900
06 mar 202423,4123,5523,1223,3822,88683.600
05 mar 202423,0623,5923,0623,1622,67848.800
04 mar 202423,1823,3222,9423,0622,57641.100
01 mar 202422,8123,3022,4223,1522,66782.000
29 feb 202422,8623,7122,5022,8222,33918.300
28 feb 202421,8022,0821,7321,9721,50421.600
27 feb 202421,9221,9621,7521,9221,45267.400
26 feb 202421,5621,8121,4121,7821,32301.400
23 feb 202421,6921,6921,3021,6721,21282.300
22 feb 202421,7122,0221,5821,9421,47552.300
21 feb 202421,8222,2721,8121,9621,49311.400
20 feb 202422,0022,1321,6621,6721,21277.000
16 feb 202422,0722,1821,7222,0321,56385.100
15 feb 202421,1222,2121,1222,1421,67663.600
14 feb 202421,2221,3820,9321,0320,58388.600
13 feb 202421,3121,6220,6821,0220,57490.600
12 feb 202421,1221,8321,1221,6521,19350.700
09 feb 202421,1021,2020,8820,9720,52515.500
08 feb 202420,8121,2620,7921,0220,57350.200
07 feb 202420,8120,8820,4720,7520,31328.500
06 feb 202420,0120,8520,0120,7420,30324.800
05 feb 202420,5020,5019,9520,0319,60517.900
02 feb 202420,8420,8420,4220,5220,08415.600
01 feb 202421,4121,5120,7820,9420,49425.600
31 gen 202422,3022,4021,3221,3320,88516.400
30 gen 202421,9522,4721,7922,3621,88500.200
29 gen 202421,6621,9921,3921,9721,50697.700
26 gen 202421,7221,8421,4121,6821,22353.800
25 gen 202422,0722,1421,5121,6021,14456.700
24 gen 202422,2322,2321,7421,7521,29333.600
23 gen 202422,1022,2321,6722,0021,53360.400
22 gen 202421,7022,1121,6022,0721,60605.000
19 gen 202421,5121,7121,1621,7021,24469.900
18 gen 202421,8421,9821,2821,4520,99394.400
17 gen 202421,7822,1421,6821,7821,32612.300
16 gen 202422,1122,3121,9922,0821,61382.400
12 gen 202422,5722,7422,2422,3021,83247.400
11 gen 202422,2222,2221,7822,0621,59433.200
10 gen 202422,3822,4222,0922,2521,78351.400
09 gen 202422,6522,6522,1622,4721,99310.800
08 gen 202422,3122,7022,0222,6822,20509.200
05 gen 202422,9623,1422,6722,7422,26442.200
04 gen 202423,7223,7722,8122,8122,32632.500
03 gen 202423,6523,7323,3923,5623,06627.100
02 gen 202423,6623,9823,5223,6323,13445.800
29 dic 202323,9023,9023,4223,5123,01426.300
28 dic 202324,1224,2323,8823,9023,39452.400
27 dic 202324,0224,2423,9824,1123,60353.300
*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...