Italia markets closed

Stratus Properties Inc. (STRS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,40+0,40 (+1,74%)
Alla chiusura: 04:00PM EDT
23,40 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202423,0023,4822,4523,4023,402.814
02 mag 202422,9923,3822,9423,0023,006.100
01 mag 202422,8522,9822,6322,9122,915.100
30 apr 202422,6322,6822,6322,6822,684.200
29 apr 202422,7622,9722,7022,7022,702.200
26 apr 202422,7622,7622,7622,7622,762.500
25 apr 202422,6322,6322,4022,4022,404.900
24 apr 202422,2822,7822,2522,7822,785.400
23 apr 202422,5922,6322,3322,4522,452.900
22 apr 202422,6222,7022,5222,5222,525.700
19 apr 202422,3422,9422,3422,9422,945.000
18 apr 202422,4422,8022,4422,4822,486.500
17 apr 202422,6322,6322,4022,4022,402.800
16 apr 202422,2522,5722,2522,2922,293.500
15 apr 202422,3022,6022,2522,2522,254.500
12 apr 202422,3022,3022,2822,2822,282.900
11 apr 202422,7522,7522,4222,4222,427.900
10 apr 202422,2522,5722,2522,5722,579.200
09 apr 202422,2822,2822,2822,2822,281.600
08 apr 202422,3122,3122,2722,2722,272.600
05 apr 202422,2722,2722,2722,2722,271.500
04 apr 202422,5622,5622,5022,5322,534.700
03 apr 202422,4522,5022,1122,1122,115.100
02 apr 202422,2922,6422,0522,0522,057.900
01 apr 202422,7522,7522,2522,2522,253.800
28 mar 202422,7522,8522,5522,8322,836.100
27 mar 202422,6322,7922,6322,6622,665.000
26 mar 202422,4822,4822,3522,3522,353.200
25 mar 202422,6722,6722,3722,3922,392.800
22 mar 202422,9922,9922,3222,3222,322.900
21 mar 202422,3322,6422,3322,6422,645.400
20 mar 202422,5122,7522,5122,7522,753.400
19 mar 202422,6322,6322,2022,2022,202.900
18 mar 202422,0123,0022,0122,0322,036.300
15 mar 202422,3023,3522,0222,0222,0221.900
14 mar 202422,8022,8022,5022,5222,525.600
13 mar 202422,6022,8622,5622,7322,738.000
12 mar 202422,0522,5422,0022,5422,5410.000
11 mar 202422,0222,6522,0222,0222,029.000
08 mar 202422,5022,5022,2722,4522,452.300
07 mar 202422,3022,5022,0022,4922,497.600
06 mar 202422,4522,4522,0022,1022,104.600
05 mar 202422,4622,5022,1122,1122,113.700
04 mar 202422,9122,9522,2522,3022,303.100
01 mar 202421,9822,6021,9222,6022,608.300
29 feb 202422,2922,3421,5221,8521,855.700
28 feb 202421,8322,2221,8021,8021,806.200
27 feb 202422,0122,5421,7222,1522,159.700
26 feb 202422,5022,8522,5022,8422,844.100
23 feb 202422,4922,7922,0822,4122,4110.600
22 feb 202422,2523,3822,2522,5022,5014.700
21 feb 202422,8922,9922,2222,5022,5012.300
20 feb 202422,7723,5922,2222,2222,2210.400
16 feb 202423,5823,5822,8423,1023,1012.700
15 feb 202421,8324,1121,8323,5023,5010.900
14 feb 202420,9221,8020,3021,8021,808.700
13 feb 202423,6424,1021,0221,0221,0212.000
12 feb 202424,4825,4524,1824,2024,2012.700
09 feb 202423,3424,8423,0924,3024,308.900
08 feb 202422,2022,2022,2022,2022,203.400
07 feb 202422,2622,4922,2322,2322,233.700
06 feb 202422,0622,2521,7922,2522,253.800
05 feb 202421,6922,6821,6922,3522,359.200
02 feb 202422,1523,3921,8021,8021,807.500
01 feb 202423,9023,9023,0723,0723,078.200
31 gen 202424,0024,4823,0023,0023,007.800
30 gen 202423,5424,4123,4024,0024,003.700
29 gen 202424,0224,6723,6123,6523,653.100
26 gen 202423,8624,0723,3424,0024,004.400
25 gen 202422,7923,5822,7923,5823,586.400
24 gen 202422,8422,8422,6822,6822,683.200
23 gen 202424,2524,2522,5622,8122,817.200
22 gen 202424,5025,3523,7823,9523,9511.000
19 gen 202424,3725,1124,2824,2824,283.100
18 gen 202424,2624,2724,2624,2724,272.500
17 gen 202425,1025,6524,7024,7224,723.700
16 gen 202426,2126,2125,5425,5525,553.000
12 gen 202426,7426,7426,4626,6126,612.400
11 gen 202426,8926,8926,3926,3926,394.800
10 gen 202426,8327,7926,5126,7926,795.500
09 gen 202427,1827,5326,6426,7326,734.700
08 gen 202427,1728,0027,1727,6027,603.800
05 gen 202427,4127,9927,2327,2327,239.800
04 gen 202428,3728,3927,7427,7427,746.800
03 gen 202429,2329,2328,0328,0328,036.600
02 gen 202428,7029,5328,6129,2829,287.100
29 dic 202329,4029,4028,8628,8628,864.600
28 dic 202329,3029,3629,2029,3629,368.200
27 dic 202328,9729,8828,2029,5829,5811.400
26 dic 202328,3529,9928,3529,1929,1919.800
22 dic 202328,0628,8127,7828,5928,5911.500
21 dic 202328,1728,4027,7128,3528,357.800
20 dic 202327,0028,3926,8427,7027,7011.400
19 dic 202326,8327,8026,8327,3027,3011.900
18 dic 202326,6927,1026,3426,8426,848.700
15 dic 202326,3926,7626,0426,6826,6831.400
14 dic 202325,9526,7925,8026,0326,0311.900
13 dic 202325,6926,2425,2325,2325,2325.200
12 dic 202327,7427,7425,7425,7425,7412.400
11 dic 202327,0427,6026,7927,2127,2127.000
*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...