Italia Markets close in 7 hrs 51 mins

Verso Corporation (VRS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
12,92+0,13 (+1,02%)
Alla chiusura: 4:00PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 2020------
11 ago 202012,8613,2512,8112,9212,92440.500
10 ago 202013,1213,2412,6312,7912,79416.000
07 ago 202012,6813,0212,6112,9612,96547.000
06 ago 202011,9312,8511,3012,4412,44569.400
05 ago 202012,4112,5012,2012,2812,28183.700
04 ago 202012,1912,4112,1612,2312,23162.000
03 ago 202012,2112,3612,1212,3012,30124.300
31 lug 202012,2012,2612,0612,2112,21233.900
30 lug 202012,6312,6912,2112,3212,32173.000
29 lug 202012,8513,1612,7812,8712,87145.100
28 lug 202013,2613,3412,7512,7712,77119.100
27 lug 202013,0613,3512,8613,3413,34122.800
24 lug 202012,9013,2612,7712,9512,95174.200
23 lug 202012,4012,8412,4012,7812,78131.800
22 lug 202012,4712,8712,4712,5312,53112.000
21 lug 202012,5012,8012,3212,5712,57143.800
20 lug 202012,3012,4112,0512,3112,31155.900
17 lug 202012,2112,5412,1812,3712,37177.100
16 lug 202012,0812,3811,9612,1812,18112.500
15 lug 202012,1912,3511,9512,1012,10248.800
14 lug 202011,7411,9111,5911,8211,82118.900
13 lug 202011,9512,0111,6511,7011,70172.700
10 lug 202011,1111,7211,1111,7011,70245.200
09 lug 202011,3311,3310,9511,0911,09190.300
08 lug 202011,5311,6511,2011,3811,38169.500
07 lug 202011,7811,9411,5411,5711,57139.500
06 lug 202011,9012,0211,6111,9711,97170.600
02 lug 202012,0012,0911,5911,6311,63161.100
01 lug 202012,0512,1611,5811,7711,77168.900
30 giu 202011,7012,0611,7011,9611,96256.000
29 giu 202011,3912,0511,3611,8911,89195.100
26 giu 202011,5911,5911,1011,1311,13376.200
25 giu 202011,5411,7211,2611,7111,71448.600
24 giu 202011,5411,8511,4311,6511,65286.000
23 giu 202011,8111,9811,3411,7511,75248.300
22 giu 202011,3911,6311,0811,5911,59241.200
19 giu 202011,6211,8411,3411,5511,55309.700
18 giu 202011,9412,1911,6111,6311,63187.300
17 giu 202012,8713,1412,1312,1312,13172.000
16 giu 202013,6513,7212,7813,0013,00268.300
15 giu 202012,0113,4111,8513,0813,08392.300
12 giu 202012,7112,7712,1312,4212,42388.800
12 giu 20200.1 Dividendo
11 giu 202013,0213,4112,2912,3012,20497.100
10 giu 202015,8515,8513,7113,7813,67337.200
09 giu 202016,2616,4615,7116,1616,03295.900
08 giu 202016,9217,1216,6117,0116,87240.700
05 giu 202016,4116,7816,1816,6016,47364.700
04 giu 202015,3916,2015,3716,0415,91241.500
03 giu 202015,5115,7515,4115,5515,42277.200
02 giu 202014,8515,4514,7915,2315,11322.600
01 giu 202014,4714,8114,3514,5914,47368.200
29 mag 202014,4214,5413,9914,3814,26401.700
28 mag 202014,8715,0514,5814,6614,54557.700
27 mag 202014,5514,7514,3414,5514,43634.500
26 mag 202014,4214,4414,0214,2814,16287.300
22 mag 202013,9014,0413,7513,9813,87199.000
21 mag 202013,8814,0413,7613,7813,67339.900
20 mag 202013,5914,0713,5913,8913,78323.200
19 mag 202013,8914,0313,3313,3313,22259.200
18 mag 202014,4214,6414,0714,0913,98366.700
15 mag 202013,5114,0813,5113,7513,64280.900
14 mag 202013,1413,6512,6813,6513,54337.400
13 mag 202013,3613,7913,2213,5613,45367.200
12 mag 202013,4813,7213,1713,5213,41309.100
11 mag 202013,0313,6512,7713,3813,27292.000
08 mag 202013,4714,3113,2714,1314,02223.900
07 mag 202012,9913,2312,8413,1213,01143.900
06 mag 202013,1213,7512,6312,7912,69143.700
05 mag 202013,5813,9313,2213,2813,17260.900
04 mag 202013,6813,9213,2513,4413,33146.000
01 mag 202013,4713,9713,1513,9713,86242.700
30 apr 202014,3814,3813,8213,8913,78250.200
29 apr 202014,3614,9714,2014,7114,59240.600
28 apr 202014,2814,3413,6813,9413,83196.400
27 apr 202013,2113,8913,1913,8613,75176.600
24 apr 202012,6413,0712,3513,0512,94171.700
23 apr 202012,0912,5612,0212,4212,32269.000
22 apr 202011,5012,0911,4111,9711,87374.900
21 apr 202011,0011,2110,6711,1411,05247.400
20 apr 202011,5511,7011,1211,1611,07236.300
17 apr 202011,6712,0511,6211,8111,71193.100
16 apr 202011,5211,6211,1211,4111,32310.100
15 apr 202011,6011,8411,4011,5611,47204.000
14 apr 202012,2512,3711,9812,0111,91283.400
13 apr 202012,7712,7812,0312,2512,15319.000
09 apr 202013,6313,8412,7212,8812,78576.900
08 apr 202012,5613,6012,3613,3013,19488.500
07 apr 202012,3213,0612,1112,4512,35532.900
06 apr 202010,7111,9510,6911,8811,78308.800
03 apr 202010,4710,579,9210,3010,22396.500
02 apr 202010,1010,9110,1010,6110,52225.900
01 apr 202010,9811,2810,1210,2510,17291.100
31 mar 202011,3111,8411,1511,2811,19491.400
30 mar 202011,3411,5711,0111,3511,26212.300
27 mar 202011,4212,1311,1311,2311,14272.400
26 mar 202011,2211,9510,8711,8311,73409.600
25 mar 202011,5911,8810,8111,1611,07426.400
24 mar 202011,6312,2711,1511,7411,64324.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità