Italia markets open in 3 hours 13 minutes

Standex International Corporation (SXI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
174,26-0,65 (-0,37%)
Alla chiusura: 04:00PM EDT
174,26 -0,40 (-0,23%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2024175,24176,80174,24174,26174,2626.300
17 mag 2024174,49174,97171,82174,91174,9174.200
16 mag 2024179,70179,70172,99173,52173,5272.500
15 mag 2024178,59180,81177,00179,90179,9074.400
14 mag 2024177,05178,00175,26177,48177,4835.800
13 mag 2024179,79179,79174,51175,05175,0553.600
10 mag 2024177,69178,56176,97178,49178,4944.200
09 mag 2024173,34178,70173,01177,69177,6961.100
09 mag 20240.3 Dividendo
08 mag 2024165,28173,51165,28173,34173,0488.100
07 mag 2024168,27170,22166,45166,71166,4298.700
06 mag 2024176,01179,03168,45168,93168,6498.100
03 mag 2024175,85175,85164,77174,96174,66111.000
02 mag 2024175,85177,52172,48177,02176,7171.500
01 mag 2024173,44175,18169,85174,10173,8082.700
30 apr 2024175,58176,40172,30172,88172,5862.600
29 apr 2024172,80176,26172,45176,25175,9455.200
26 apr 2024171,01172,87171,01172,81172,5139.500
25 apr 2024169,29171,76168,08171,60171,3059.600
24 apr 2024171,14172,83170,12171,37171,0751.900
23 apr 2024168,73173,08168,73172,60172,3028.500
22 apr 2024168,32170,06168,14169,07168,7846.900
19 apr 2024166,19168,94166,19167,54167,2548.400
18 apr 2024167,35169,10166,41166,85166,5639.900
17 apr 2024170,92170,92166,63166,99166,7062.100
16 apr 2024169,89170,94168,76169,08168,7938.800
15 apr 2024171,66173,00169,95170,74170,4446.400
12 apr 2024170,82171,86169,81171,45171,1540.900
11 apr 2024170,03174,20170,03172,55172,2550.100
10 apr 2024171,24171,70167,04169,68169,39113.800
09 apr 2024176,64176,76173,16175,99175,6924.400
08 apr 2024173,90175,91172,78175,64175,3452.600
05 apr 2024171,13174,93171,13172,17171,8740.400
04 apr 2024175,81176,30170,97171,57171,2753.600
03 apr 2024171,69174,53171,62174,53174,2345.800
02 apr 2024171,28173,91168,53173,05172,7598.200
01 apr 2024183,43183,43172,03173,11172,81108.700
28 mar 2024182,42183,56181,20182,22181,9070.300
27 mar 2024181,02182,97180,31182,42182,1047.800
26 mar 2024179,93181,08178,54179,16178,8553.900
25 mar 2024184,02184,02178,58178,58178,2739.000
22 mar 2024183,18184,18182,04182,91182,5933.300
21 mar 2024180,54183,71180,54183,18182,8645.700
20 mar 2024177,86180,63176,92179,16178,8548.500
19 mar 2024178,37180,37177,67178,70178,3953.200
18 mar 2024180,17181,54178,27178,27177,9691.400
15 mar 2024178,12180,58178,08180,17179,86135.600
14 mar 2024178,56179,33177,89178,47178,1693.600
13 mar 2024173,23179,09171,71178,52178,2185.500
12 mar 2024171,57172,38170,11172,20171,9059.900
11 mar 2024173,49173,49170,96172,64172,3437.600
08 mar 2024180,37181,38172,96173,10172,8072.200
07 mar 2024180,00182,56179,49179,78179,47154.500
06 mar 2024176,84180,07175,84179,25178,94107.300
05 mar 2024176,27178,16173,83175,71175,41143.000
04 mar 2024175,01179,08175,01176,99176,68117.600
01 mar 2024173,00176,71173,00175,35175,05117.800
29 feb 2024170,79173,54170,42173,00172,7081.600
28 feb 2024165,94169,73165,94168,42168,1350.000
27 feb 2024167,04168,25165,62167,42167,1364.800
26 feb 2024166,36167,69164,87166,21165,9279.000
23 feb 2024160,56167,83160,56167,35167,0673.500
22 feb 2024161,60161,94159,48160,68160,4054.800
21 feb 2024160,92162,12158,98161,21160,9345.900
20 feb 2024160,95163,64159,16160,62160,3471.600
16 feb 2024164,99166,43163,12163,12162,8456.100
15 feb 2024162,00166,45161,39166,06165,7783.500
14 feb 2024156,80161,99156,30161,34161,0692.300
13 feb 2024155,46156,75152,58154,76154,49135.900
12 feb 2024155,28161,24155,28161,00160,7290.500
09 feb 2024154,69156,39151,40155,28155,0169.500
09 feb 20240.3 Dividendo
08 feb 2024152,28155,74151,81154,78154,2150.400
07 feb 2024150,00152,85149,11151,82151,2668.700
06 feb 2024149,13151,39149,13150,47149,9265.700
05 feb 2024147,57151,00147,12149,29148,7487.900
02 feb 2024146,77152,50141,90149,38148,8398.800
01 feb 2024149,35151,44147,57150,94150,3983.300
31 gen 2024153,07153,84147,65147,66147,1296.500
30 gen 2024149,46152,42149,46152,39151,8324.500
29 gen 2024145,75150,55145,75150,23149,6848.300
26 gen 2024147,42147,78145,96146,65146,1132.200
25 gen 2024149,05149,05146,45146,56146,0247.100
24 gen 2024153,31153,31146,06146,67146,1376.900
23 gen 2024153,30153,73150,88151,56151,0062.000
22 gen 2024151,90153,44151,38151,43150,8767.000
19 gen 2024149,39150,61146,60150,61150,0656.500
18 gen 2024145,55148,61145,11148,44147,9050.900
17 gen 2024145,41147,50144,34144,34143,8159.100
16 gen 2024145,14148,82145,14147,51146,9761.500
12 gen 2024145,67148,29145,12146,91146,3740.100
11 gen 2024142,32143,67141,14143,65143,1242.500
10 gen 2024141,81142,86140,56142,58142,0644.700
09 gen 2024143,19143,19140,04142,42141,9044.300
08 gen 2024141,83145,12141,10145,10144,5755.700
05 gen 2024144,55145,38141,21141,52141,0075.000
04 gen 2024147,83149,49145,83145,98145,4450.700
03 gen 2024153,89153,89146,75146,98146,4457.900
02 gen 2024157,07158,25153,52154,00153,4453.700
29 dic 2023160,25160,85158,36158,38157,8050.200
*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...