Italia markets close in 7 hours 49 minutes

Service Properties Trust (SVC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,72+0,20 (+3,07%)
Alla chiusura: 04:00PM EDT
6,67 -0,05 (-0,74%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20246,616,776,616,726,72965.000
26 mar 20246,586,596,436,526,52960.700
25 mar 20246,626,716,536,536,53671.900
22 mar 20246,846,846,586,586,581.016.100
21 mar 20246,696,846,696,836,83987.400
20 mar 20246,556,756,536,696,69722.000
19 mar 20246,446,636,416,586,581.055.200
18 mar 20246,486,566,376,466,46942.300
15 mar 20246,376,636,376,516,519.337.500
14 mar 20246,506,556,316,396,391.231.500
13 mar 20246,376,586,356,476,471.141.900
12 mar 20246,436,476,336,386,381.225.700
11 mar 20246,596,656,416,426,421.789.200
08 mar 20246,496,616,406,596,591.217.500
07 mar 20246,526,606,386,416,411.307.200
06 mar 20246,496,676,426,496,491.000.200
05 mar 20246,476,616,386,406,401.322.400
04 mar 20246,676,796,496,516,511.920.300
01 mar 20246,806,946,626,726,721.081.900
29 feb 20247,737,736,756,806,801.853.500
28 feb 20247,377,677,347,647,641.068.200
27 feb 20247,517,567,427,477,471.157.600
26 feb 20247,557,607,417,427,42609.800
23 feb 20247,687,707,607,607,60517.600
22 feb 20247,627,687,517,667,66662.700
21 feb 20247,607,687,567,637,63466.600
20 feb 20247,667,707,537,637,63574.100
16 feb 20247,737,807,607,757,75637.800
15 feb 20247,557,827,547,827,82799.800
14 feb 20247,457,557,377,467,46647.400
13 feb 20247,567,577,307,377,371.038.800
12 feb 20247,797,907,797,817,81768.600
09 feb 20247,727,777,607,767,76580.400
08 feb 20247,507,727,487,727,72572.500
07 feb 20247,657,677,517,517,51387.200
06 feb 20247,557,637,487,627,62378.100
05 feb 20247,577,637,477,567,56656.100
02 feb 20247,737,777,627,727,72688.200
01 feb 20247,767,867,657,857,85751.400
31 gen 20247,937,977,737,737,731.069.400
30 gen 20247,928,017,907,927,92553.200
29 gen 20247,887,987,767,967,96782.900
26 gen 20247,887,957,867,937,93740.500
25 gen 20247,827,857,717,817,81681.500
24 gen 20247,897,917,647,667,66779.000
23 gen 20248,098,127,777,787,78829.500
22 gen 20248,008,147,977,997,99895.800
19 gen 20247,867,977,737,967,96759.400
19 gen 20240.2 Dividendo
18 gen 20248,008,067,938,057,85855.500
17 gen 20248,018,107,847,937,73908.000
16 gen 20248,108,158,048,127,92612.000
12 gen 20248,338,338,128,157,95688.500
11 gen 20248,228,228,018,187,98709.900
10 gen 20248,248,288,188,268,05454.300
09 gen 20248,268,278,168,238,03618.600
08 gen 20248,328,428,288,388,17534.900
05 gen 20248,268,418,128,318,10753.400
04 gen 20248,408,458,318,348,13707.000
03 gen 20248,458,568,338,378,16837.100
02 gen 20248,558,658,418,548,33756.500
29 dic 20238,648,648,538,548,33707.100
28 dic 20238,588,728,578,668,44695.000
27 dic 20238,578,728,518,658,44813.100
26 dic 20238,548,648,478,588,37755.500
22 dic 20238,578,658,468,498,28669.300
21 dic 20238,458,518,298,478,26900.500
20 dic 20238,438,568,338,338,121.145.200
19 dic 20238,348,508,348,448,231.707.600
18 dic 20238,508,548,188,268,051.451.800
15 dic 20238,608,608,348,468,254.371.900
14 dic 20238,208,558,188,518,302.532.700
13 dic 20237,908,147,748,067,861.974.800
12 dic 20237,757,977,727,907,70591.100
11 dic 20237,717,857,687,797,60726.200
08 dic 20237,747,777,597,687,49588.600
07 dic 20237,617,767,557,767,57725.400
06 dic 20237,597,807,547,637,44901.900
05 dic 20237,687,697,487,507,31455.600
04 dic 20237,427,717,397,707,51938.700
01 dic 20237,097,436,987,437,251.000.700
30 nov 20237,147,197,057,156,97898.400
29 nov 20237,247,457,117,126,94779.700
28 nov 20237,167,167,057,126,94657.800
27 nov 20237,207,277,127,217,03522.300
24 nov 20237,117,237,117,237,05236.600
22 nov 20237,127,197,067,126,94489.600
21 nov 20237,167,167,037,066,88422.000
20 nov 20237,267,267,167,217,03435.100
17 nov 20237,297,477,227,277,09813.900
16 nov 20237,457,517,187,227,04573.100
15 nov 20237,307,517,307,437,25699.000
14 nov 20237,227,407,207,307,121.267.600
13 nov 20236,966,976,846,866,69917.700
10 nov 20236,977,066,857,036,861.001.100
09 nov 20237,227,246,866,916,741.399.300
08 nov 20237,497,497,137,197,01839.700
07 nov 20237,737,757,437,497,30830.100
06 nov 20237,767,797,637,697,50776.700
03 nov 20237,697,987,697,767,571.148.700
*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...