Italia markets closed

Symbotic Inc. (SYM)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,27-1,86 (-5,01%)
Alla chiusura: 04:00PM EDT
35,40 +0,13 (+0,37%)
Dopo ore: 07:53PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202436,5136,7735,2635,2735,271.047.800
13 giu 202438,0038,2336,5437,1337,13843.800
12 giu 202437,5638,4637,0137,8337,831.618.200
11 giu 202437,1837,5736,0536,3536,351.286.800
10 giu 202436,4438,1735,8137,7237,721.219.900
07 giu 202439,4039,4036,5536,7936,792.490.900
06 giu 202439,6539,7238,4239,3539,35817.600
05 giu 202438,9339,9538,0539,8539,851.011.400
04 giu 202439,3640,0138,3738,5838,58922.400
03 giu 202440,0440,1338,8439,4239,42817.700
31 mag 202441,4741,7739,0739,5739,571.733.900
30 mag 202441,3041,8740,2541,4341,43633.700
29 mag 202440,6341,4740,2140,9340,93682.900
28 mag 202441,1042,4540,8041,3141,31778.300
24 mag 202441,9042,3840,5940,9140,91984.700
23 mag 202443,3443,3941,2741,4841,48636.000
22 mag 202443,2744,0842,5942,7842,78641.500
21 mag 202442,8744,0742,7043,5543,55628.600
20 mag 202443,9944,0242,7943,1243,121.011.900
17 mag 202446,0846,0843,9643,9943,99933.700
16 mag 202446,4847,4245,2046,1646,161.146.700
15 mag 202445,8746,8444,2246,6846,681.202.600
14 mag 202443,4046,8343,3345,0645,061.885.900
13 mag 202442,0044,3241,8142,7442,741.026.600
10 mag 202445,1445,4041,5541,7941,791.750.400
09 mag 202447,5747,8844,5744,7544,751.677.500
08 mag 202446,2748,9846,0148,3648,362.178.700
07 mag 202447,0048,0842,2246,5046,503.985.700
06 mag 202441,6943,6841,2841,9441,942.571.000
03 mag 202441,0041,8940,6441,1341,13889.100
02 mag 202439,3340,6838,5439,9839,98940.500
01 mag 202438,4940,2238,2638,4238,42699.800
30 apr 202439,5940,0138,0338,5738,57909.600
29 apr 202440,3040,6439,4440,2640,261.051.900
26 apr 202439,6340,6439,3140,1940,19646.600
25 apr 202439,5439,7538,0139,5539,551.120.100
24 apr 202440,5441,1439,4040,4340,43900.800
23 apr 202439,9341,1339,6640,2540,25578.800
22 apr 202439,9240,4238,7539,6639,66653.400
19 apr 202439,7340,7039,2139,7339,731.167.200
18 apr 202441,9242,2439,5140,0940,091.108.600
17 apr 202441,3342,8640,6941,9641,961.221.000
16 apr 202440,3741,1239,5140,8840,88939.200
15 apr 202442,7042,9939,8340,6140,611.301.900
12 apr 202444,4145,0042,2442,5142,51841.400
11 apr 202444,7045,0542,6344,8544,85589.900
10 apr 202444,8945,6544,3544,5044,50918.700
09 apr 202445,5746,0144,8646,0046,00415.600
08 apr 202444,6345,2343,8345,2345,23674.300
05 apr 202442,4344,7041,6444,0044,00771.100
04 apr 202445,0945,4942,2342,2942,29882.100
03 apr 202443,9545,1343,7544,6344,63485.400
02 apr 202444,8144,8642,8544,3944,39959.300
01 apr 202445,5246,2244,1545,4445,441.036.200
28 mar 202445,1146,1744,6245,0045,00829.200
27 mar 202448,4948,6343,9445,2345,231.614.800
26 mar 202449,7150,2647,8047,8947,89677.000
25 mar 202447,2050,4047,2049,2749,271.466.700
22 mar 202448,3348,8546,4247,0847,08721.700
21 mar 202447,6548,9747,0148,3848,381.066.500
20 mar 202444,6547,5944,2446,9046,90830.500
19 mar 202444,2345,0443,0644,8244,82724.200
18 mar 202445,9247,1543,8145,1345,131.049.000
15 mar 202445,0045,9944,6045,3645,362.510.800
14 mar 202445,1845,2343,7745,0045,001.253.500
13 mar 202446,1046,7044,7545,1845,181.489.200
12 mar 202445,0547,8944,0846,4346,431.318.400
11 mar 202444,4446,1843,0145,0145,011.270.200
08 mar 202443,2647,0542,8544,6244,622.919.800
07 mar 202442,0543,4541,6042,6042,60849.800
06 mar 202440,8243,5040,7541,7141,712.140.700
05 mar 202440,7541,0539,8140,1340,131.032.200
04 mar 202440,9142,7039,8141,4741,471.402.700
01 mar 202439,7441,6738,9040,9340,931.798.000
29 feb 202439,9640,5839,0439,4039,40852.000
28 feb 202440,3241,3339,3339,5139,51961.800
27 feb 202441,2241,4840,1840,7440,74752.300
26 feb 202440,6141,7140,1540,9640,961.237.100
23 feb 202439,9440,5138,0040,4040,403.797.800
22 feb 202442,3242,6039,2439,6839,684.267.000
21 feb 202441,5542,5240,3140,8940,891.174.100
20 feb 202442,1142,4741,3541,6741,67874.900
16 feb 202444,9045,2442,9643,0343,03799.500
15 feb 202446,6047,1944,7145,2045,20719.300
14 feb 202445,1846,5043,4446,1946,19999.600
13 feb 202443,8945,4243,2043,7243,721.143.500
12 feb 202447,2548,7045,6546,7146,711.495.200
09 feb 202443,9748,1843,9746,7146,712.804.400
08 feb 202438,7844,4938,5842,9942,993.177.500
07 feb 202439,1041,7737,2239,2839,283.956.400
06 feb 202441,2641,9137,2837,9137,918.008.200
05 feb 202452,0052,2048,8149,6049,604.003.200
02 feb 202447,1850,5846,6050,4550,452.535.500
01 feb 202443,7847,1643,6046,8246,821.300.500
31 gen 202443,4945,0942,8843,0343,031.104.500
30 gen 202443,9545,7243,5444,1044,101.256.100
29 gen 202441,1544,0940,8644,0744,071.090.800
26 gen 202440,2341,5339,7641,0041,001.615.700
25 gen 202441,3542,0040,1040,4940,491.157.900
24 gen 202445,5045,6840,9641,0141,011.569.200
*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...