Italia markets close in 1 hour 40 minutes

Vertiv Holdings Co (VRT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
99,14+1,20 (+1,23%)
In data: 09:50AM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202499,60100,3098,5799,1499,141.724.381
09 mag 202497,6099,4495,5597,9497,946.889.000
08 mag 202494,7298,0894,1097,6897,686.006.400
07 mag 202495,9097,4994,8594,9194,915.752.100
06 mag 202494,3997,2894,3997,2697,265.701.300
03 mag 202494,1894,8892,5693,0193,014.749.000
02 mag 202490,4792,4487,3692,1792,176.046.500
01 mag 202492,1393,0086,7988,5288,5210.953.700
30 apr 202493,7595,7091,3393,0093,0011.015.300
29 apr 202493,1894,8691,1994,8094,8011.883.700
26 apr 202492,8795,3292,5693,4993,4915.253.900
25 apr 202483,0092,4981,9090,3590,3520.852.400
24 apr 202489,7994,3981,8484,5784,5728.787.700
23 apr 202476,8779,7976,4279,1779,177.385.700
22 apr 202475,8077,2572,5876,0776,0710.949.600
19 apr 202479,9180,1574,5775,0175,0115.904.000
18 apr 202482,5984,7980,0381,0181,016.618.400
17 apr 202483,1685,1380,1081,8881,886.168.700
16 apr 202480,4583,3679,5982,3682,366.775.600
15 apr 202485,5086,4580,3480,6780,677.638.000
12 apr 202484,6386,7483,5183,8983,895.867.300
11 apr 202485,7488,2584,9486,3486,348.896.300
10 apr 202480,1385,3979,3184,7784,778.810.800
09 apr 202484,2584,3778,9381,8081,8010.241.900
08 apr 202485,4286,0082,2584,1584,156.525.000
05 apr 202482,6085,4181,8085,3485,347.970.700
04 apr 202487,6288,6980,5880,6980,6911.498.400
03 apr 202480,0085,8379,8085,3585,358.018.000
02 apr 202478,7281,2877,1680,7780,776.930.200
01 apr 202482,0882,8479,5780,4080,406.376.400
28 mar 202481,1082,9680,6081,6781,675.077.400
27 mar 202482,6783,2878,5281,0181,017.800.500
26 mar 202482,5086,6382,1682,6782,678.377.100
25 mar 202482,4083,2380,9281,9581,957.094.700
22 mar 202483,2084,0281,5482,5082,506.324.400
21 mar 202482,0284,7581,1382,1182,1111.019.800
20 mar 202477,7078,6275,4377,8477,846.214.900
19 mar 202475,0077,2872,9177,0677,0612.532.800
18 mar 202477,1179,6675,5777,1477,1412.558.000
18 mar 20240.025 Dividendo
15 mar 202473,8175,4672,6774,1674,148.129.200
14 mar 202473,9076,2873,2473,9273,909.816.100
13 mar 202471,7874,6471,5473,3773,358.822.900
12 mar 202468,7272,5968,3572,3272,307.662.700
11 mar 202468,2568,3265,8967,0066,9811.753.400
08 mar 202472,4074,4169,0069,3769,357.601.400
07 mar 202472,0072,5770,7572,0972,075.393.700
06 mar 202472,1673,5870,7471,9971,975.829.700
05 mar 202470,6071,9268,7370,0270,006.304.000
04 mar 202472,8073,5071,6971,6971,679.063.800
01 mar 202468,4071,1468,3770,5770,557.702.000
29 feb 202466,8068,2266,4567,6267,606.756.200
28 feb 202465,5567,5665,5466,1066,085.414.400
27 feb 202467,0068,8066,2566,2766,258.558.900
26 feb 202463,3366,9063,2266,3166,297.090.900
23 feb 202463,4264,5161,2562,7062,685.905.900
22 feb 202462,8664,5061,6962,9062,8811.656.200
21 feb 202455,0361,5955,0058,5558,5321.417.500
20 feb 202461,9662,5560,0862,0262,009.540.300
16 feb 202463,1865,0062,3562,9762,958.061.600
15 feb 202465,0265,5661,9862,8462,829.598.700
14 feb 202463,5065,2063,0664,9764,957.578.000
13 feb 202458,9163,1257,1362,5362,5110.345.100
12 feb 202463,9564,1861,0561,3261,307.719.100
09 feb 202461,9963,8161,8563,5263,506.139.500
08 feb 202460,9363,4360,8861,6761,657.401.100
07 feb 202459,9861,3159,2860,7460,726.299.400
06 feb 202461,9062,2657,8359,1259,1010.174.800
05 feb 202461,4562,1760,3761,5861,566.978.700
02 feb 202460,0762,2660,0761,4761,459.913.600
01 feb 202457,4759,6257,2459,4659,4410.368.900
31 gen 202455,4657,6055,2356,3356,317.562.300
30 gen 202456,2457,5955,6756,6656,649.344.800
29 gen 202453,4054,9353,3054,9054,885.323.500
26 gen 202453,0554,7652,4053,4653,445.004.700
25 gen 202453,5053,7952,6153,3153,297.383.900
24 gen 202454,3855,0552,8052,8252,808.007.700
23 gen 202453,6954,2052,8353,6753,653.453.600
22 gen 202454,5055,9353,1053,4553,437.113.800
19 gen 202452,5053,6751,6753,6753,657.496.600
18 gen 202450,3651,0449,6750,8950,874.190.200
17 gen 202449,4349,8948,8649,2649,243.208.600
16 gen 202449,3750,7249,2549,9649,943.061.700
12 gen 202449,8850,2548,4249,5249,503.464.600
11 gen 202449,0050,1748,2250,0250,003.612.700
10 gen 202449,1949,6848,4548,7948,772.870.600
09 gen 202448,4249,4747,4549,1849,163.871.400
08 gen 202446,7548,6246,6248,5448,524.179.200
05 gen 202445,6046,6745,0946,3146,294.390.700
04 gen 202445,5947,3145,5945,8045,785.274.800
03 gen 202445,0045,9244,3145,5745,555.905.000
02 gen 202447,4847,5045,1945,6445,625.770.200
29 dic 202348,8449,0247,8448,0348,013.012.200
28 dic 202348,9749,3348,3448,9648,942.134.000
27 dic 202348,9049,3148,3948,9348,912.615.700
26 dic 202348,9349,2148,5548,9948,972.078.700
22 dic 202348,5749,1648,2048,7848,762.421.500
21 dic 202348,1248,6447,8448,5848,562.593.900
20 dic 202348,8649,1547,2047,2547,233.611.100
19 dic 202347,9149,3547,8849,2249,203.795.300
*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...