Italia markets closed

Stanley Black & Decker, Inc. (SWK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
86,10-1,19 (-1,36%)
In data: 01:18PM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202486,4186,4985,7786,1086,10647.242
07 mag 202487,6288,1687,2387,2987,291.501.200
06 mag 202487,1787,6386,5687,0187,012.757.300
03 mag 202486,5088,3984,4985,8085,803.145.700
02 mag 202484,6585,4083,0284,9984,997.178.600
01 mag 202490,9893,5189,9091,9091,902.941.000
30 apr 202490,2792,5090,2791,4091,402.636.300
29 apr 202490,4791,7490,3390,9690,961.118.100
26 apr 202488,9990,3688,7189,7189,711.484.000
25 apr 202489,0089,8387,3888,8388,832.399.200
24 apr 202490,2491,1189,8190,2790,271.282.500
23 apr 202489,5091,1289,4390,7490,741.095.500
22 apr 202489,3490,1788,1989,3589,351.515.600
19 apr 202489,1489,8388,7589,3289,321.121.900
18 apr 202489,5690,5288,4889,3289,32984.100
17 apr 202490,8791,1189,0389,3389,331.307.400
16 apr 202490,0090,9389,0090,1890,18932.900
15 apr 202492,4293,1890,1990,8390,831.819.100
12 apr 202492,1292,7691,1291,4891,48906.100
11 apr 202493,1294,0592,1793,3293,32691.300
10 apr 202494,1094,6692,1292,9192,911.645.700
09 apr 202495,7997,9495,5697,1997,191.412.700
08 apr 202495,9596,4595,1795,2595,25749.300
05 apr 202494,8495,8294,6195,4195,41589.300
04 apr 202497,4198,0094,8494,9494,941.075.200
03 apr 202494,3896,2994,1596,2496,241.048.400
02 apr 202494,9494,9793,8694,4994,491.516.100
01 apr 202497,8397,8995,4595,4695,461.210.800
28 mar 202497,3998,2896,3397,9397,931.492.900
27 mar 202493,9697,0893,9597,0697,061.416.400
26 mar 202494,6495,1393,4493,4893,481.081.600
25 mar 202494,8795,7194,1494,4394,431.311.600
22 mar 202496,1996,8194,4094,6894,681.018.300
21 mar 202493,1196,3493,1195,8195,811.845.900
20 mar 202490,9992,9890,8692,5592,551.351.900
19 mar 202488,0890,8988,0890,6690,661.563.700
18 mar 202488,5088,8287,1088,1388,131.608.400
15 mar 202488,4689,8787,9788,1588,152.334.400
14 mar 202491,8392,0388,6089,5989,591.876.200
13 mar 202491,4392,6891,2892,1292,121.582.000
12 mar 202492,2592,7790,6191,3991,391.290.200
11 mar 202491,2692,0090,1891,9691,96888.200
08 mar 202491,8093,2791,4791,4891,481.086.700
07 mar 202490,1491,2489,8291,1291,121.016.200
07 mar 20240.81 Dividendo
06 mar 202489,9790,6688,6590,0989,28666.600
05 mar 202489,8891,0088,7188,9688,16936.200
04 mar 202489,3991,1388,1689,6188,801.156.800
01 mar 202489,2990,0888,6089,5788,76906.300
29 feb 202488,7089,4887,9489,2988,491.259.300
28 feb 202487,7888,7287,6887,9787,18741.200
27 feb 202487,6188,5886,9488,5087,701.014.300
26 feb 202488,7488,9286,4286,9986,211.740.800
23 feb 202489,0089,8287,8689,1488,341.113.000
22 feb 202489,2089,4488,3888,6787,87753.700
21 feb 202488,5688,7087,7788,6787,87794.800
20 feb 202487,5488,5187,3588,4687,66817.100
16 feb 202488,5489,1988,0688,3587,56864.100
15 feb 202489,3890,0488,7989,6388,82923.900
14 feb 202488,3389,4187,4088,6587,851.558.800
13 feb 202487,8288,0786,1687,1186,331.711.800
12 feb 202488,9491,1988,8391,0090,181.187.500
09 feb 202489,2389,4588,5688,9488,14806.300
08 feb 202489,5589,6688,5989,2788,471.061.700
07 feb 202490,1090,1088,3089,6988,881.896.500
06 feb 202488,0889,9287,5789,3488,541.964.000
05 feb 202489,8289,8888,1388,2987,501.869.500
02 feb 202490,1890,9988,2190,6389,821.957.000
01 feb 202491,0891,9888,4291,8691,034.214.900
31 gen 202495,1995,9092,9093,3092,462.878.100
30 gen 202495,8596,7595,0695,2994,431.185.700
29 gen 202494,5096,4693,9596,4695,591.287.200
26 gen 202495,0696,0194,3394,6993,841.221.000
25 gen 202493,7795,1193,0695,0594,201.246.400
24 gen 202495,3995,5092,7992,8992,051.573.900
23 gen 202496,6196,8293,8794,3193,46898.700
22 gen 202495,6596,7495,3696,1295,26825.400
19 gen 202494,7295,3593,0094,9094,05998.300
18 gen 202493,5094,5592,7994,4893,631.172.300
17 gen 202492,5593,4691,8692,8692,031.316.600
16 gen 202494,7094,7092,9394,3093,451.645.800
12 gen 202497,7898,4495,1395,5094,641.014.300
11 gen 202497,8998,6796,4596,8996,021.041.600
10 gen 202497,6098,2096,8798,1797,29769.100
09 gen 202496,7397,6996,5297,5496,66907.100
08 gen 202496,0197,8495,9897,8496,961.247.000
05 gen 202493,9396,5893,7295,5194,651.125.000
04 gen 202494,1094,9893,7394,3293,47860.600
03 gen 202496,5996,9793,9094,1093,251.397.700
02 gen 202497,2598,6396,7798,2097,321.281.500
29 dic 202398,6699,1097,8098,1097,22769.600
28 dic 202398,3799,3498,0099,1098,21519.000
27 dic 202399,0199,1398,2198,7397,84555.000
26 dic 202398,1599,2897,7498,8197,92843.500
22 dic 202397,3198,9897,0098,1697,28983.700
21 dic 202397,6197,9495,9596,9296,051.338.100
20 dic 202397,1698,7795,9496,1595,291.262.800
19 dic 202398,0998,4596,6297,1096,231.126.600
18 dic 202398,4498,4497,0997,2896,411.013.700
15 dic 2023101,44101,8297,7898,6397,742.939.600
*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...