Italia markets open in 7 hours 50 minutes

ReposiTrak, Inc. (TRAK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,50+0,35 (+2,17%)
Alla chiusura: 04:00PM EDT
16,50 +0,02 (+0,11%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202416,3516,5916,2516,5016,5032.513
04 giu 202415,9716,5415,9516,1516,1536.400
03 giu 202416,5116,7215,9716,2316,2338.000
31 mag 202416,3516,4315,8616,3516,3564.500
30 mag 202416,2616,7016,2616,4516,4546.800
29 mag 202416,4616,9516,2716,4616,4644.400
28 mag 202416,9217,0916,1416,7616,7674.500
24 mag 202416,9217,2916,7316,9216,9255.200
23 mag 202416,5317,0816,5016,8616,8648.400
22 mag 202417,5117,8816,5316,8016,8057.900
21 mag 202417,3317,5316,9717,3417,34112.700
20 mag 202417,2017,5316,8817,0017,0059.700
17 mag 202416,9617,2516,2717,1717,1784.400
16 mag 202416,9516,9715,1016,7716,77154.200
15 mag 202416,7517,9616,7517,1917,19182.000
14 mag 202416,1116,7316,1116,6516,6561.800
13 mag 202416,4616,4615,7616,0816,0838.600
10 mag 202416,4516,7316,2316,2916,2935.400
09 mag 202416,0016,5715,8916,4716,4733.800
08 mag 202416,1916,1915,7615,9215,9233.900
07 mag 202416,4016,6015,9916,1016,1033.800
06 mag 202416,0016,3316,0016,2616,2641.900
03 mag 202415,8716,1015,7015,9315,9323.500
02 mag 202415,6715,9115,5315,6515,6539.600
01 mag 202415,8716,1615,5615,5815,5831.400
30 apr 202416,5816,6815,7715,8315,8341.000
29 apr 202416,2516,8216,1716,4616,4648.200
26 apr 202415,8216,3215,8216,2316,2349.100
25 apr 202415,2015,7315,2015,6515,6534.900
24 apr 202415,6015,8015,2815,4715,4725.900
23 apr 202415,1816,1615,0715,5015,5083.200
22 apr 202415,2315,2814,9015,1015,1054.400
19 apr 202414,9815,2914,9815,1715,1738.200
18 apr 202415,1315,3014,8815,1215,1236.300
17 apr 202415,0315,3014,5515,1015,1054.300
16 apr 202415,5015,8115,0015,2115,2168.900
15 apr 202416,0316,3715,2315,6215,62121.300
12 apr 202417,0517,0516,0316,2916,2943.900
11 apr 202417,1617,3116,8717,0817,0861.200
10 apr 202417,3117,5517,0017,3317,3363.400
09 apr 202417,0017,5016,4617,3917,3980.000
08 apr 202417,7517,8616,6516,9616,9697.600
05 apr 202416,9817,9316,7117,6517,65119.600
04 apr 202416,3516,8216,3216,3716,3751.200
03 apr 202416,5816,7516,2216,3216,3240.700
02 apr 202416,4116,4915,7816,4916,4947.400
01 apr 202415,9016,3615,7016,2616,2647.900
28 mar 202416,0116,5115,6615,8515,85351.500
27 mar 202416,4016,6116,0016,0316,0380.500
27 mar 20240.017 Dividendo
26 mar 202415,6816,3115,6816,2516,2386.500
25 mar 202417,0517,3215,2015,8515,83280.000
22 mar 202416,0917,2015,5817,1617,14218.800
21 mar 202414,8015,4214,7715,2915,2768.600
20 mar 202414,4614,9514,0514,9514,9369.300
19 mar 202413,9314,7013,7714,5014,4864.700
18 mar 202414,4114,4814,0014,0013,9928.100
15 mar 202414,3714,4814,0314,3814,3659.200
14 mar 202414,4214,4714,2014,4114,3936.000
13 mar 202414,5314,7414,3314,4414,4236.000
12 mar 202414,1514,5314,1014,5314,5165.500
11 mar 202414,4814,7014,0314,2214,2153.300
08 mar 202413,9714,6013,9714,4714,4562.300
07 mar 202414,1514,3013,6913,8813,8754.100
06 mar 202414,5514,6014,0314,1314,1273.000
05 mar 202414,9014,9614,1114,4914,4793.300
04 mar 202414,8514,9914,4714,8914,8779.400
01 mar 202415,1015,1014,5414,6814,6655.400
29 feb 202414,8815,4714,7815,0315,0174.100
28 feb 202416,0116,0114,6114,6914,67101.300
27 feb 202415,4215,9815,3015,8515,83150.000
26 feb 202415,2315,5215,0015,2215,20100.200
23 feb 202414,3915,1714,1515,0014,98149.300
22 feb 202413,4214,3913,4014,2414,23128.400
21 feb 202413,4013,4112,9013,4113,4053.900
20 feb 202412,4213,2712,3513,2513,24168.800
16 feb 202412,3412,4511,9712,4212,41191.700
15 feb 202412,1212,5211,7612,3612,35151.400
14 feb 202411,7712,1111,7712,1012,09136.700
13 feb 202411,9112,0611,6611,8711,8671.300
12 feb 202412,1812,2411,8012,0011,9954.900
09 feb 202412,2212,3412,1012,2212,2172.100
08 feb 202412,4312,4311,9312,1412,1393.400
07 feb 202412,3512,4912,1212,4012,3939.800
06 feb 202412,4012,4312,2412,3512,3449.500
05 feb 202412,4512,4511,8912,3912,3854.800
02 feb 202411,9012,5011,9012,5012,4948.900
01 feb 202412,2712,5311,8212,0712,0644.000
31 gen 202412,0012,2111,9312,1312,1228.700
30 gen 202412,4012,7511,3512,1412,13139.700
29 gen 202412,0812,4012,0512,3612,3551.100
26 gen 202412,3112,3112,0012,2212,2130.900
25 gen 202412,0712,3312,0312,3212,3154.300
24 gen 202412,0012,3911,7611,8411,83121.300
23 gen 202412,2512,2511,9011,9111,9018.000
22 gen 202411,9312,2511,9112,0112,0059.200
19 gen 202411,6012,0411,5011,7811,7777.200
18 gen 202411,1811,6911,0811,5211,5153.900
17 gen 202411,5011,5010,7511,0711,0652.500
16 gen 202411,1511,6711,0811,4611,45109.500
*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...