Italia markets open in 39 minutes

SolarWinds Corporation (SWI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,05-0,09 (-0,74%)
Alla chiusura: 04:00PM EDT
12,05 0,00 (0,00%)
Dopo ore: 05:42PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202412,0012,1811,9612,0512,05524.700
17 mag 202412,1612,2912,1112,1412,14329.600
16 mag 202412,0012,2211,9712,1212,12354.100
15 mag 202411,9312,0911,8212,0512,05374.000
14 mag 202411,7111,9411,6711,8211,82465.100
13 mag 202411,5111,7111,5111,6411,64441.900
10 mag 202411,7411,7411,4311,4411,44382.200
09 mag 202411,6711,7911,5311,7311,73455.600
08 mag 202411,6211,6911,5711,6711,67557.100
07 mag 202411,7711,8011,6211,7111,71389.700
06 mag 202411,8711,8911,7011,8011,80442.000
03 mag 202411,7611,7611,4011,7011,70501.800
02 mag 202411,3511,7611,2711,5811,58695.400
01 mag 202411,0311,3111,0111,0711,07424.300
30 apr 202411,1311,2711,0111,0211,02535.000
29 apr 202411,1411,3211,0711,2311,23325.500
26 apr 202411,1311,2411,0811,1211,12219.600
25 apr 202411,1311,1611,0411,0911,09285.600
24 apr 202411,1511,3111,1011,2911,29262.200
23 apr 202411,0311,2611,0011,1711,17313.700
22 apr 202411,0111,0710,9110,9810,98307.500
19 apr 202410,8410,9310,7510,9010,90605.200
18 apr 202410,9411,0510,8110,8810,88525.800
17 apr 202410,6710,9810,6610,9510,95600.000
16 apr 202410,5710,7210,4710,5910,59424.700
15 apr 202410,9410,9510,5710,5910,59508.000
12 apr 202411,0911,1110,8410,9110,91317.100
11 apr 202411,2111,3111,1311,2011,20288.700
10 apr 202411,1711,3111,1211,2111,21417.000
09 apr 202411,4011,4911,3611,4111,41224.600
08 apr 202411,3911,4311,3011,3911,39329.700
05 apr 202411,3111,4111,2811,3011,30679.000
04 apr 202411,5111,6211,2911,3611,36489.200
03 apr 202411,1711,5311,1411,3611,36520.800
02 apr 202411,3711,5111,0411,3211,321.030.200
02 apr 20241 Dividendo
01 apr 202412,7812,9912,6012,7111,711.225.500
28 mar 202412,3512,6812,3512,6211,63605.800
27 mar 202412,3812,4112,1712,3211,35387.600
26 mar 202412,5312,6212,1412,2911,32649.700
25 mar 202412,3212,4712,2912,4511,47281.300
22 mar 202412,7112,7112,3212,3311,36313.000
21 mar 202412,7212,8212,6812,7611,76292.600
20 mar 202412,3612,6712,3212,6311,64328.100
19 mar 202412,2012,4512,2012,3811,41319.300
18 mar 202412,3912,4212,2312,2511,29439.300
15 mar 202412,2812,5312,1912,3911,42849.100
14 mar 202412,2312,2511,8912,0211,07291.700
13 mar 202412,2412,3912,2112,2811,31316.500
12 mar 202412,2612,3212,1412,2411,28276.800
11 mar 202412,1312,2812,0512,2211,26277.100
08 mar 202412,3612,5412,1912,2411,28378.100
07 mar 202412,1312,3712,0312,3311,36447.600
06 mar 202412,1312,1511,9412,0111,07313.600
05 mar 202412,0012,0611,9111,9911,05408.800
04 mar 202412,0512,1512,0012,0911,14300.700
01 mar 202412,0012,0511,8412,0011,06439.900
29 feb 202411,9012,0311,8211,9411,00548.000
28 feb 202411,7211,9811,6511,7910,86436.400
27 feb 202411,9512,0411,7511,7810,85528.800
26 feb 202411,9712,1211,8411,8710,94741.800
23 feb 202412,1512,2511,9611,9711,03355.800
22 feb 202412,1312,2612,0412,1311,18701.900
21 feb 202412,2112,2511,7711,9911,05625.400
20 feb 202412,3512,4112,2712,3611,39353.200
16 feb 202412,9712,9912,5312,5411,55382.700
15 feb 202413,0813,1212,9613,0312,00418.700
14 feb 202412,8212,9112,7112,8911,88486.100
13 feb 202412,8012,8812,5712,6711,67626.800
12 feb 202412,8713,3512,8413,1812,14809.200
09 feb 202413,3613,3812,9313,0912,06586.200
08 feb 202413,3713,4312,8113,2712,23783.200
07 feb 202412,3912,4712,1812,4311,45484.400
06 feb 202412,1112,4212,1112,3911,42404.000
05 feb 202412,0012,1311,9012,1111,16299.500
02 feb 202412,0212,1711,9612,1011,15353.600
01 feb 202411,8112,1711,8112,1411,18351.100
31 gen 202412,1512,1811,8011,8210,89320.300
30 gen 202412,4012,4712,1212,1911,23642.200
29 gen 202412,1512,4712,1112,4511,47296.500
26 gen 202412,1312,2212,1112,1711,21254.900
25 gen 202412,2112,2912,0212,1211,17313.300
24 gen 202412,1512,2812,0112,0511,10356.600
23 gen 202412,2712,3112,0812,1411,18330.900
22 gen 202411,9912,3811,9912,1911,23300.800
19 gen 202411,8311,8711,6511,8710,94637.000
18 gen 202411,7311,7511,5911,7410,82268.800
17 gen 202411,5411,6511,4611,6110,70334.400
16 gen 202411,7211,7811,6111,7010,78250.600
12 gen 202411,9011,9811,8011,8510,92265.300
11 gen 202411,7511,8511,6211,8510,92289.600
10 gen 202411,4811,7911,4511,7910,86368.300
09 gen 202411,6211,6311,4711,4710,57310.000
08 gen 202411,5811,8511,5311,7410,82385.700
05 gen 202411,5211,7711,4811,5410,63345.900
04 gen 202411,7311,8311,5411,5610,65529.800
03 gen 202412,0312,1011,7611,8110,88499.700
02 gen 202412,2512,4411,9712,1211,17877.800
29 dic 202312,4812,5312,3212,4911,51539.900
28 dic 202312,2512,5512,2512,4811,50500.000
*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...