Italia markets closed

Valmont Industries, Inc. (VMI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
209,99+0,42 (+0,20%)
Alla chiusura: 04:00PM EDT
209,99 0,00 (0,00%)
Dopo ore: 05:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024209,32211,44208,78209,99209,99191.200
25 apr 2024211,35211,71207,69209,57209,57193.700
24 apr 2024213,78214,95212,55212,63212,63151.000
23 apr 2024211,39215,61211,39213,53213,53110.200
22 apr 2024213,27214,27210,67211,71211,71146.200
19 apr 2024210,50213,20210,06213,20213,20154.800
18 apr 2024211,10213,01208,88209,72209,72146.400
17 apr 2024214,25215,96211,17211,17211,17270.800
16 apr 2024214,99215,66211,93213,59213,59319.500
15 apr 2024219,04220,25215,89215,91215,91203.000
12 apr 2024220,23222,78217,38217,40217,40196.400
11 apr 2024223,17223,17220,24221,95221,95130.000
10 apr 2024219,18222,79219,18222,34222,34150.500
09 apr 2024226,14227,99223,76224,44224,44218.400
08 apr 2024225,69227,75224,60225,56225,5699.400
05 apr 2024220,96224,56220,47224,19224,19126.300
04 apr 2024221,83224,21220,45220,74220,74137.700
03 apr 2024218,55222,72218,25220,34220,34209.200
02 apr 2024224,43225,98218,77219,01219,01218.300
01 apr 2024229,80231,52224,84225,68225,68187.600
28 mar 2024225,59230,14224,84228,28228,28160.900
27 mar 2024221,47225,96221,47225,42225,42158.800
27 mar 20240.6 Dividendo
26 mar 2024219,70221,44218,49220,13219,53172.100
25 mar 2024221,36223,07217,98218,59217,99125.400
22 mar 2024220,47221,16219,00220,39219,79108.200
21 mar 2024217,50220,07217,31219,75219,15114.000
20 mar 2024213,15217,31212,91217,06216,47113.500
19 mar 2024212,57214,67211,70214,04213,46180.600
18 mar 2024214,42215,36212,33212,53211,95151.400
15 mar 2024211,76215,57211,76214,73214,14258.900
14 mar 2024215,00216,54210,13212,20211,62138.500
13 mar 2024214,47216,76214,29215,13214,54145.800
12 mar 2024216,00218,62214,87215,28214,69153.200
11 mar 2024214,84216,33212,87216,09215,50141.600
08 mar 2024213,53216,37212,60215,01214,42153.200
07 mar 2024209,29212,66209,29212,38211,80108.600
06 mar 2024207,46209,61206,35208,22207,65132.200
05 mar 2024208,11209,39206,26206,34205,78198.900
04 mar 2024211,13212,54209,87209,88209,31131.700
01 mar 2024212,15213,44210,00211,03210,45196.600
29 feb 2024212,12214,81210,99211,93211,35203.500
28 feb 2024211,82214,31211,41211,76211,18128.000
27 feb 2024216,40216,94210,25212,23211,65188.600
26 feb 2024218,04218,86212,86214,75214,16155.700
23 feb 2024218,50221,45217,80219,01218,41173.000
22 feb 2024216,61222,09213,32219,10218,50538.600
21 feb 2024224,18227,78222,99227,00226,38251.900
20 feb 2024224,29227,02223,15225,88225,26246.800
16 feb 2024229,94232,21227,64227,66227,04206.400
15 feb 2024234,14234,89229,20230,84230,21242.900
14 feb 2024233,45235,53230,68233,61232,97151.500
13 feb 2024232,58234,10229,06230,99230,36144.700
12 feb 2024238,24241,69238,24238,37237,72113.400
09 feb 2024237,11238,49233,39238,35237,70183.300
08 feb 2024235,28237,48233,74235,75235,11169.200
07 feb 2024230,55236,70229,11233,65233,01197.500
06 feb 2024225,77230,88225,77229,47228,84159.400
05 feb 2024225,73227,22222,62225,83225,21125.900
02 feb 2024227,37230,06225,65228,00227,38136.600
01 feb 2024227,56230,69227,10229,92229,29131.300
31 gen 2024230,24231,69225,36225,71225,09165.800
30 gen 2024230,65234,13229,23229,65229,02124.900
29 gen 2024231,00233,17229,10232,70232,07116.500
26 gen 2024232,68233,12230,64231,35230,72110.900
25 gen 2024229,46231,97229,16230,70230,07115.500
24 gen 2024232,38232,66227,01228,04227,42124.000
23 gen 2024234,24234,71229,55230,51229,88125.800
22 gen 2024230,62233,71230,04231,21230,58126.900
19 gen 2024230,00230,63227,60229,50228,87244.700
18 gen 2024227,27229,98227,07229,26228,64121.900
17 gen 2024225,11227,94224,96226,57225,95166.500
16 gen 2024227,21227,80225,00227,78227,16164.400
12 gen 2024233,68233,98228,27229,35228,7271.700
11 gen 2024230,55232,92227,61230,94230,3177.700
10 gen 2024230,41231,79229,89230,85230,22164.400
09 gen 2024227,87228,42226,31226,68226,06119.000
08 gen 2024227,74231,38227,59230,19229,56125.100
05 gen 2024225,75232,90225,03229,57228,94196.300
04 gen 2024225,40226,07223,42225,42224,81231.200
03 gen 2024232,00232,00225,26225,59224,98213.600
02 gen 2024231,97235,86231,97234,52233,88156.300
29 dic 2023233,72236,84232,07233,51232,87136.300
28 dic 2023232,40235,05231,53234,10233,46107.400
28 dic 20230.6 Dividendo
27 dic 2023234,79236,69233,41234,55233,31126.400
26 dic 2023234,10236,40233,91234,93233,6963.100
22 dic 2023232,53234,72230,10232,41231,18109.300
21 dic 2023228,70231,57228,21230,39229,17127.300
20 dic 2023229,95233,59226,76226,96225,76124.500
19 dic 2023226,82231,27226,82230,47229,25181.100
18 dic 2023224,12225,30221,80224,80223,61252.200
15 dic 2023227,60228,44223,97224,05222,87466.700
14 dic 2023222,98228,56222,87227,18225,98293.300
13 dic 2023220,18220,18212,19219,26218,10428.400
12 dic 2023222,17222,60220,27221,04219,87225.500
11 dic 2023218,90223,37218,90223,02221,84257.900
08 dic 2023219,49224,33219,49219,93218,77150.800
07 dic 2023218,00221,77218,00218,44217,29162.600
06 dic 2023221,83224,55218,51218,62217,47113.000
*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...