Italia markets close in 2 hours 20 minutes

Servotronics, Inc. (SVT)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,00+0,10 (+0,78%)
Alla chiusura: 03:43PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202412,9913,2012,9513,0013,006.400
01 mag 202412,9813,2012,8012,9012,908.200
30 apr 202412,2413,0012,2413,0013,004.300
29 apr 202412,6612,9012,6612,9012,902.400
26 apr 202411,9912,4011,9912,4012,404.800
25 apr 202411,9511,9511,9511,9511,95200
24 apr 202412,2712,2712,1912,1912,191.400
23 apr 202411,5111,5111,5111,5111,51500
22 apr 202411,7511,7511,7511,7511,75-
19 apr 202411,2411,7711,1511,7511,751.900
18 apr 202411,8111,8111,7011,7511,751.100
17 apr 202412,2012,2011,6611,6611,668.200
16 apr 202412,4512,4512,4512,4512,45500
15 apr 202412,0012,4011,9612,4012,406.700
12 apr 202412,2012,2012,2012,2012,201.100
11 apr 202412,4612,8012,4612,8012,80300
10 apr 202412,8512,8512,8512,8512,85100
09 apr 202412,1012,1012,1012,1012,10200
08 apr 202412,2512,7911,7512,7912,7921.600
05 apr 202412,3612,5012,0012,1012,1019.900
04 apr 202412,8612,9812,3212,5812,589.700
03 apr 202412,6812,7512,6812,7512,75900
02 apr 202412,2613,1412,2613,0013,00900
01 apr 202413,0513,0512,9913,0213,021.000
28 mar 202413,7513,7513,7513,7513,75200
27 mar 202413,1313,1313,1313,1313,13400
26 mar 202413,0613,3212,4013,3213,325.900
25 mar 202412,4913,0712,3312,6312,6324.500
22 mar 202412,6013,5212,1812,4012,4036.900
21 mar 202412,0513,2412,0512,0512,057.600
20 mar 202412,0012,5012,0012,5012,505.100
19 mar 202412,0112,0111,8111,8111,811.000
18 mar 202412,7812,7812,0112,0112,014.100
15 mar 202413,3113,3111,6411,6411,6415.400
14 mar 202413,8513,8513,8513,8513,85-
13 mar 202413,8513,8513,8513,8513,85-
12 mar 202413,8513,8513,8513,8513,85-
11 mar 202413,8513,8513,8513,8513,85-
08 mar 202413,7513,8513,7513,8513,852.200
07 mar 202413,2713,2713,2713,2713,27-
06 mar 202413,2713,2713,2713,2713,27-
05 mar 202413,2713,2713,2713,2713,27-
04 mar 202413,2713,2713,2713,2713,27100
01 mar 202413,2713,2713,2713,2713,27-
29 feb 202413,2713,2713,2713,2713,27200
28 feb 202412,7313,5812,7313,2613,263.600
27 feb 202413,3813,3813,3813,3813,38-
26 feb 202413,3813,3813,3813,3813,38-
23 feb 202412,6813,3812,6813,3813,384.000
22 feb 202412,2213,3612,2213,1213,122.000
21 feb 202412,6612,6612,6612,6612,66300
20 feb 202412,8213,7112,6612,6612,661.300
16 feb 202413,3913,4013,3913,4013,401.000
15 feb 202413,4613,4613,4013,4013,402.800
14 feb 202413,3513,8112,8813,7413,741.500
13 feb 202413,3213,3213,3213,3213,32400
12 feb 202413,8313,8313,8313,8313,83-
09 feb 202413,6913,8413,6913,8313,831.900
08 feb 202413,8513,8513,8513,8513,85-
07 feb 202413,8513,8513,8513,8513,85-
06 feb 202412,8313,8512,8313,8513,85200
05 feb 202413,3313,8513,3313,3313,334.100
02 feb 202413,5713,5713,5713,5713,57-
01 feb 202413,6213,6212,7213,5713,57700
31 gen 202413,9714,1012,9512,9512,953.200
30 gen 202413,6513,9213,4913,7113,714.500
29 gen 202413,3714,1013,3714,0014,007.800
26 gen 202413,9413,9913,0913,8713,871.500
25 gen 202413,1013,7912,8513,6713,676.600
24 gen 202413,9813,9813,9813,9813,98400
23 gen 202413,9513,9512,9713,6313,638.900
22 gen 202413,1713,9012,7013,9013,906.700
19 gen 202413,1813,1812,6012,9212,923.700
18 gen 202412,0012,5512,0012,5512,555.700
17 gen 202412,4012,4012,4012,4012,403.100
16 gen 202412,5012,5012,5012,5012,50-
12 gen 202412,5012,5012,5012,5012,50300
11 gen 202412,9512,9512,2212,5012,501.300
10 gen 202412,8513,0912,1112,7412,7410.400
09 gen 202412,2913,1012,2212,9912,9910.500
08 gen 202412,1512,1512,1512,1512,15300
05 gen 202412,6312,6312,0012,0512,051.900
04 gen 202411,7612,5011,7612,3412,343.500
03 gen 202412,5312,5312,3012,4512,459.100
02 gen 202412,5312,5312,2312,2312,234.900
29 dic 202312,5012,5012,5012,5012,50500
28 dic 202312,6412,6412,6412,6412,64100
27 dic 202313,0513,0512,6812,6812,681.400
26 dic 202312,6912,6912,6912,6912,69200
22 dic 202312,0212,7712,0212,4912,494.000
21 dic 202312,7912,7912,0012,0412,0427.300
20 dic 202312,2113,1012,0712,1212,1242.400
19 dic 202311,7212,7011,4512,4012,4015.400
18 dic 202311,7011,7511,0111,2211,222.700
15 dic 202311,0011,7511,0011,0211,022.300
14 dic 202311,5111,9711,2111,4211,4210.600
13 dic 202311,7611,9811,3511,5011,508.800
12 dic 202311,4911,4911,3011,3011,301.600
11 dic 202311,1611,6511,1611,5011,504.100
08 dic 202311,6811,9011,6811,8611,862.800
*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...