Italia markets closed

Summit Materials, Inc. (SUM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,61+0,24 (+0,66%)
Alla chiusura: 04:00PM EDT
37,74 +1,13 (+3,09%)
Dopo ore: 06:00PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202436,6536,9936,3136,6136,612.269.800
27 giu 202435,9736,4835,8636,3736,37921.500
26 giu 202435,0535,9235,0535,8035,801.073.800
25 giu 202435,3035,4534,6435,3035,30756.700
24 giu 202435,7736,0535,4235,6435,64785.100
21 giu 202435,2135,8835,0035,7035,701.751.300
20 giu 202436,8236,8735,7535,9135,91957.200
18 giu 202437,4037,4536,7437,0137,01801.000
17 giu 202436,8337,5536,6337,4937,49738.600
14 giu 202436,5836,9336,2636,9336,93804.200
13 giu 202437,3337,6137,0537,1637,161.043.200
12 giu 202437,7138,4137,4737,6437,641.013.400
11 giu 202437,2437,5136,7736,8336,831.063.000
10 giu 202437,4237,8537,0537,5237,52691.100
07 giu 202437,9638,1937,4337,7237,72627.700
06 giu 202438,0738,3437,8938,0938,09641.800
05 giu 202437,9738,3637,4538,2438,24556.500
04 giu 202438,3838,3837,3137,7437,741.275.000
03 giu 202439,2439,3138,1538,4338,43874.400
31 mag 202438,9339,0337,4238,6438,641.375.300
30 mag 202438,6539,3938,4538,8938,89787.500
29 mag 202438,3438,6038,2238,5938,59684.800
28 mag 202439,5739,6338,5138,8038,801.054.400
24 mag 202438,9839,6638,8639,4639,46663.600
23 mag 202439,5739,5738,4338,7038,70688.500
22 mag 202440,0140,3838,8139,3739,371.068.900
21 mag 202440,0440,1339,0440,1240,12852.000
20 mag 202440,0740,4739,8840,4040,40627.600
17 mag 202440,2440,3339,7640,0440,04797.400
16 mag 202441,8642,0140,1140,1340,131.158.500
15 mag 202441,3742,3641,3142,1342,13989.600
14 mag 202440,5540,9040,2040,7340,73616.200
13 mag 202440,7540,8140,0140,1440,14699.400
10 mag 202440,7441,3340,3340,6140,61794.800
09 mag 202440,3640,9740,3640,6040,60998.700
08 mag 202440,0840,5539,9840,4040,40888.500
07 mag 202440,3940,5639,9640,4740,47774.200
06 mag 202439,9340,4939,5740,3140,311.102.900
03 mag 202439,6740,3239,2739,4639,461.489.500
02 mag 202438,0539,5537,0939,1039,102.884.300
01 mag 202438,9740,0538,5239,2339,231.086.100
30 apr 202439,8439,9938,8038,9038,901.132.200
29 apr 202440,0740,5839,6940,1340,13884.000
26 apr 202439,5740,3039,5740,0040,00536.100
25 apr 202438,1939,5438,0039,3739,37819.200
24 apr 202439,3239,6538,5838,9338,93579.800
23 apr 202438,8939,7838,8239,5639,56847.600
22 apr 202438,5539,0438,1238,7938,79814.300
19 apr 202438,5038,8937,8138,3138,311.001.200
18 apr 202439,5439,7138,4638,4738,47960.900
17 apr 202440,0340,4438,8839,0339,031.040.900
16 apr 202440,0640,1739,4039,5039,501.000.000
15 apr 202441,9641,9740,1440,1940,19496.800
12 apr 202441,2441,6040,9241,0341,03623.300
11 apr 202441,5642,0241,3541,6041,60627.000
10 apr 202441,1542,0940,7141,5041,50746.700
09 apr 202442,5642,9541,7442,2842,28737.600
08 apr 202443,2543,3242,6842,7042,70376.900
05 apr 202442,5043,1742,4243,1143,11750.400
04 apr 202443,2343,7742,1642,3242,32814.400
03 apr 202442,2543,1042,1242,7442,74744.900
02 apr 202442,9643,0241,9542,4142,41765.400
01 apr 202444,7144,8942,9643,1143,11788.900
28 mar 202444,0344,7843,8844,5744,57895.100
27 mar 202443,6844,0443,1544,0344,03860.700
26 mar 202442,9943,4942,8743,4643,46680.000
25 mar 202443,3643,5742,8042,8242,82659.900
22 mar 202443,3943,5342,9343,3743,37706.600
21 mar 202443,0443,8142,7243,6243,62938.600
20 mar 202442,2842,8842,2042,6242,62889.000
19 mar 202441,0742,3441,0742,2042,201.460.100
18 mar 202441,0441,3340,6241,2341,231.117.600
15 mar 202441,3641,9040,6440,8240,821.822.200
14 mar 202441,6341,9641,1841,6441,641.310.400
13 mar 202442,0442,6041,7641,9841,981.440.700
12 mar 202442,1542,5642,0242,1642,161.386.400
11 mar 202442,7942,7941,9342,1542,151.468.300
08 mar 202443,5943,7442,8742,9942,99841.800
07 mar 202443,7444,1743,3143,3543,351.168.600
06 mar 202443,4243,8743,0543,4343,431.029.600
05 mar 202443,5343,9942,7743,1543,151.318.700
04 mar 202443,2044,4243,0843,9243,921.490.700
01 mar 202442,9543,5642,7643,2043,201.151.100
29 feb 202442,9043,2342,5942,7142,711.542.800
28 feb 202442,3342,8842,2742,3942,391.030.000
27 feb 202442,5543,0842,5342,5942,591.547.600
26 feb 202442,2642,6541,9742,2542,251.112.900
23 feb 202442,5842,9842,0042,2442,241.120.400
22 feb 202441,4142,2841,3841,8041,801.750.100
21 feb 202439,7741,3439,5541,2941,292.009.300
20 feb 202441,1041,2739,7939,9839,981.350.000
16 feb 202439,9941,9939,6441,5441,541.921.600
15 feb 202440,0041,2037,3839,5539,552.126.000
14 feb 202437,3837,9536,9237,6337,631.024.800
13 feb 202437,0437,5836,6137,0037,001.042.500
12 feb 202437,7638,7237,7638,2638,26776.700
09 feb 202437,6137,7937,4537,6637,66508.300
08 feb 202437,4438,1037,3237,7437,74757.900
07 feb 202436,6337,6236,4237,4337,43867.900
06 feb 202436,3436,8536,0836,3136,311.064.600
*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...