Italia markets open in 55 minutes

VSE Corporation (VSEC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
78,61+0,87 (+1,12%)
Alla chiusura: 04:00PM EDT
79,75 +1,14 (+1,45%)
Dopo ore: 06:01PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202477,8179,0777,8178,6178,6173.500
23 apr 202476,4478,3376,4477,7477,7444.100
22 apr 202476,3677,4975,8776,4376,4337.900
19 apr 202474,9276,6274,8375,6875,6873.500
18 apr 202476,8477,3974,9775,1075,1060.900
17 apr 202478,2078,9976,6776,6776,6761.200
16 apr 202477,7578,2776,0077,5277,5245.700
15 apr 202478,6680,1177,4977,6677,6671.100
12 apr 202479,6280,3777,3178,1278,1270.700
11 apr 202479,9780,8078,5879,8979,8973.100
10 apr 202477,9980,0677,9979,5379,5396.500
09 apr 202480,9881,9778,9780,0580,0588.600
08 apr 202479,4980,9979,1680,3880,3883.800
05 apr 202476,6479,6276,6478,9778,9751.300
04 apr 202478,3878,5076,6176,6776,6784.000
03 apr 202476,7278,7876,7277,3877,3873.300
02 apr 202478,0078,5276,9277,4377,4364.000
01 apr 202479,8281,4678,5979,0279,0260.400
28 mar 202480,4181,7779,3680,0080,0094.300
27 mar 202479,7580,1478,9579,9479,94113.000
26 mar 202479,5080,2078,7079,1579,1568.700
25 mar 202479,8079,9878,4479,3779,3745.300
22 mar 202482,7682,7779,1979,4679,4662.600
21 mar 202480,2683,0079,8382,6082,60150.400
20 mar 202476,3480,1875,2580,1080,10129.500
19 mar 202475,9177,6875,9176,6176,6148.400
18 mar 202476,0076,3275,7175,7675,7679.100
15 mar 202474,8675,9674,5975,9175,91142.100
14 mar 202475,5976,2074,7875,3975,39106.300
13 mar 202476,5076,6275,7676,1076,1076.400
12 mar 202474,7176,4774,7176,1276,12154.400
11 mar 202475,6475,6573,8875,1275,12127.300
08 mar 202474,9277,1874,1176,7276,72223.000
07 mar 202478,0078,0073,1175,2375,23329.600
06 mar 202474,5276,7872,7476,0076,00129.500
05 mar 202474,7075,6872,6572,6572,6553.300
04 mar 202475,5076,9974,5575,0075,00172.400
01 mar 202475,8276,9474,4375,4375,43186.800
29 feb 202473,5074,5271,7674,1074,10139.400
28 feb 202471,3972,9371,3472,5172,5169.800
27 feb 202472,8373,8671,4571,9671,9654.300
26 feb 202470,6172,8770,6172,8072,80125.400
23 feb 202470,9372,1870,4571,1171,11143.200
22 feb 202469,3871,1269,1871,0671,06102.000
21 feb 202469,4770,2268,6369,6169,61129.500
20 feb 202468,0870,0667,8269,7669,7692.800
16 feb 202472,4672,4669,0069,1069,1057.500
15 feb 202468,7472,9068,7472,7872,78104.600
14 feb 202468,0168,6867,1868,3468,34115.200
13 feb 202466,9168,1565,3367,0667,06224.100
12 feb 202465,9469,2265,9468,7768,7798.200
09 feb 202467,7668,3266,1866,9466,9469.600
08 feb 202465,4668,0065,2967,7667,7674.900
07 feb 202462,6565,8062,1265,4665,4682.300
06 feb 202460,1263,0860,0562,8162,8171.300
05 feb 202459,5160,5259,1860,0260,0254.600
02 feb 202461,2361,2359,5560,2760,2739.300
01 feb 202462,1162,2059,7461,9961,9947.800
31 gen 202464,7865,9662,1062,1162,1195.100
30 gen 202462,7965,5762,6665,2865,28127.100
29 gen 202460,8663,0260,4562,8662,8657.800
26 gen 202460,7861,4060,6761,3461,3451.500
25 gen 202458,7760,4557,8360,4560,45136.200
24 gen 202459,7259,7257,7058,0958,09171.800
24 gen 20240.1 Dividendo
23 gen 202459,8060,3259,0159,0258,9233.400
22 gen 202458,8559,6758,8559,3159,2125.200
19 gen 202458,7658,7858,0158,5258,4226.300
18 gen 202457,6858,3157,4558,3158,2134.400
17 gen 202457,4458,2457,1057,6157,5129.600
16 gen 202458,1058,5157,8458,0357,9332.400
12 gen 202459,6959,9558,7758,8858,7825.900
11 gen 202458,8058,9957,6058,8858,7839.200
10 gen 202458,4259,9857,8958,9258,8259.900
09 gen 202458,6858,6857,7558,0957,9939.200
08 gen 202459,1460,4458,5259,4759,3756.900
05 gen 202460,0160,9758,5059,5059,40101.900
04 gen 202461,8062,3260,5560,6360,5354.400
03 gen 202463,1963,1961,3161,3561,2559.100
02 gen 202463,9264,6862,6263,3563,2463.500
29 dic 202365,4765,5564,0764,6164,5042.200
28 dic 202365,1666,4465,1665,4765,3637.900
27 dic 202364,7965,8464,7165,4265,3140.000
26 dic 202363,5464,7662,8664,5364,4255.900
22 dic 202364,0564,6863,4663,5663,4538.000
21 dic 202362,7163,9562,4263,9563,8451.800
20 dic 202362,9064,4362,4962,6162,5059.900
19 dic 202362,5163,3362,4362,9062,7945.000
18 dic 202361,4763,1661,0862,4362,3281.400
15 dic 202361,8462,4561,1161,4761,37153.900
14 dic 202363,0463,9260,8561,7461,6492.300
13 dic 202360,9662,3760,6362,1562,04105.500
12 dic 202361,5261,6060,7761,0460,9437.300
11 dic 202361,0361,6660,7161,1961,0955.100
08 dic 202360,4861,3260,2561,0360,9340.200
07 dic 202359,8560,7559,6860,7560,6574.300
06 dic 202360,8161,3559,9159,9459,8478.600
05 dic 202361,9262,0659,9560,2860,1868.200
04 dic 202361,4562,3061,4561,8961,7957.500
01 dic 202360,2061,5760,2061,4561,3550.900
*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...