Italia markets closed

Vista Outdoor Inc. (VSTO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,37+0,23 (+0,65%)
Alla chiusura: 04:00PM EDT
35,80 +0,43 (+1,22%)
Dopo ore: 06:26PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202435,5535,5634,8835,3735,37484.127
02 mag 202435,2835,2834,8235,1435,14371.600
01 mag 202435,0835,6134,8534,9534,95380.800
30 apr 202435,1535,2934,8535,0935,09315.000
29 apr 202435,0035,4134,9635,3435,34359.300
26 apr 202434,6835,0934,3934,9734,97418.800
25 apr 202434,1934,8334,0534,6834,68461.200
24 apr 202434,8034,9534,2434,4634,46360.500
23 apr 202434,4734,9934,3834,8634,86567.700
22 apr 202433,5034,5733,4234,4634,46804.000
19 apr 202432,1732,7932,1732,3632,36502.200
18 apr 202432,0532,2131,8032,1732,17709.000
17 apr 202432,2732,4231,9031,9731,97588.200
16 apr 202432,2032,5931,7532,1632,16485.700
15 apr 202432,9233,0632,1332,4532,45628.800
12 apr 202433,2533,3032,6832,8832,88629.600
11 apr 202433,0633,4332,8733,3933,39456.500
10 apr 202432,8333,1132,6133,1133,11501.500
09 apr 202433,5833,6433,1633,4533,45369.800
08 apr 202433,4033,7233,3933,6233,62410.100
05 apr 202433,5033,8533,3033,4433,44488.900
04 apr 202433,5933,7633,1033,4833,48630.900
03 apr 202431,8733,2031,8733,2033,20575.600
02 apr 202432,1332,2531,3331,9831,98716.400
01 apr 202432,8532,8632,3732,5032,50442.500
28 mar 202433,0533,1232,6432,7832,78513.600
27 mar 202432,9433,1832,4433,1233,12482.900
26 mar 202433,6033,8932,6132,8332,83583.400
25 mar 202433,1133,4032,0033,3033,30681.400
22 mar 202432,3532,3931,9632,2632,26417.900
21 mar 202432,0432,3231,7632,3032,30508.700
20 mar 202431,5332,0531,5331,9731,97404.600
19 mar 202431,6631,8031,4031,6231,62272.300
18 mar 202431,8532,0031,4731,7131,71346.600
15 mar 202431,9332,1531,6631,9631,961.419.000
14 mar 202432,2532,2931,5831,8931,89575.500
13 mar 202432,2032,4431,9532,3632,36596.400
12 mar 202432,1032,4131,9432,2332,23602.500
11 mar 202431,8632,1031,7132,0432,04323.200
08 mar 202432,3532,9231,5631,8831,88568.700
07 mar 202431,6532,0931,6532,0732,07410.800
06 mar 202432,2332,2531,2931,5231,52424.100
05 mar 202432,1332,3732,0032,0932,09512.700
04 mar 202433,0033,4031,8432,1532,15850.800
01 mar 202433,3933,9632,3233,2333,231.819.100
29 feb 202431,0331,5630,7531,2031,20835.000
28 feb 202430,5031,0730,4830,8030,80517.400
27 feb 202430,3830,5030,2130,4830,48319.800
26 feb 202429,6730,2129,6730,1430,14292.400
23 feb 202429,9930,1029,7929,8729,87198.400
22 feb 202430,2130,3229,8729,9729,97317.600
21 feb 202430,3030,5029,8330,2630,26315.200
20 feb 202429,6830,3129,6430,2930,29392.000
16 feb 202429,9430,1929,8729,9929,99283.400
15 feb 202430,2930,4630,0430,3230,32299.200
14 feb 202430,3330,3729,6430,1530,15367.500
13 feb 202429,5130,0729,5129,9529,95388.400
12 feb 202429,9530,7629,9530,6430,64431.200
09 feb 202429,9730,2729,8829,9529,95327.300
08 feb 202429,7430,3029,5630,0230,02421.000
07 feb 202429,4929,5729,0129,5629,56341.300
06 feb 202429,4730,0029,3429,5929,59415.000
05 feb 202429,8930,0829,2629,5029,50692.700
02 feb 202430,2230,8130,0330,3630,36605.600
01 feb 202428,6330,8428,3430,5130,511.456.000
31 gen 202428,3729,0328,0728,0728,07784.600
30 gen 202428,2828,5328,0728,2928,29595.300
29 gen 202428,5728,7328,2728,5028,50424.400
26 gen 202428,8429,0728,3528,5028,50430.800
25 gen 202428,6328,6527,7328,5928,59765.400
24 gen 202429,4629,4628,2628,2728,27380.500
23 gen 202429,9029,9029,0329,2529,25365.700
22 gen 202429,5029,7529,2429,6029,60530.200
19 gen 202429,1529,4128,6529,4029,40375.900
18 gen 202428,8229,0928,4929,0329,03348.400
17 gen 202428,3928,8628,2228,5528,55451.400
16 gen 202428,3928,8028,2028,7828,78385.100
12 gen 202428,6628,6628,3528,6228,62483.000
11 gen 202428,1228,2827,6428,1128,11298.400
10 gen 202428,0128,2527,8228,2328,23374.600
09 gen 202428,2928,4428,0128,1728,17237.400
08 gen 202428,1628,7027,8128,6628,66391.000
05 gen 202428,5229,0528,2428,2628,26418.500
04 gen 202428,4029,0128,2628,6828,68566.800
03 gen 202429,3129,3128,4428,6028,60488.000
02 gen 202429,2730,1029,1229,5929,59425.200
29 dic 202329,7730,0229,5729,5729,57394.600
28 dic 202329,6529,9229,6129,8729,87273.400
27 dic 202330,0030,3329,8329,8529,85412.000
26 dic 202329,6329,9829,3829,9429,94252.100
22 dic 202329,4029,6029,2129,4429,44348.600
21 dic 202329,8929,9929,1729,3729,37366.500
20 dic 202329,7930,5529,4029,5329,53688.600
19 dic 202329,9030,2529,6930,0030,00738.100
18 dic 202329,0229,9528,9629,6529,65920.300
15 dic 202328,3129,2827,9629,2429,242.616.800
14 dic 202327,7628,3527,6728,1828,18846.300
13 dic 202326,1927,4326,0527,2527,25597.200
12 dic 202326,8026,8026,0726,1426,14469.600
11 dic 202327,0027,2226,6226,8526,85567.800
*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...