Italia markets closed

Waste Connections, Inc. (WCN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
165,51-0,07 (-0,05%)
In data: 02:11PM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 2024166,00166,07165,01165,51165,51274.982
20 mag 2024167,34168,07165,40165,58165,58486.100
17 mag 2024166,72167,74165,60167,59167,59649.000
16 mag 2024165,95166,69165,21166,67166,67487.000
15 mag 2024165,64166,72165,34165,76165,76434.100
14 mag 2024165,84167,23164,99165,66165,66910.200
13 mag 2024167,23167,62164,84166,09166,09697.100
10 mag 2024166,90167,75166,08167,38167,38678.900
09 mag 2024165,35166,35165,33166,14166,14410.600
08 mag 2024165,50165,94164,71165,40165,40425.200
07 mag 2024166,60166,97164,69165,50165,501.788.000
07 mag 20240.285 Dividendo
06 mag 2024164,81166,75164,20166,61166,321.429.300
03 mag 2024163,87165,24163,87164,18163,90722.300
02 mag 2024162,50163,72161,85163,36163,08798.300
01 mag 2024162,05163,44160,83162,06161,781.225.500
30 apr 2024164,88165,00162,05162,09161,811.056.500
29 apr 2024163,63165,93163,55164,65164,37933.300
26 apr 2024165,05165,40162,83163,48163,201.086.600
25 apr 2024163,11166,83160,85165,18164,901.618.300
24 apr 2024166,29166,85165,68166,18165,901.289.300
23 apr 2024166,92167,35165,88166,17165,89942.000
22 apr 2024166,05167,49165,70166,27165,991.849.700
19 apr 2024164,53165,53164,15165,02164,741.187.900
18 apr 2024164,91165,71163,71164,36164,08628.400
17 apr 2024165,51165,58163,71164,68164,40678.800
16 apr 2024165,70166,29164,44164,67164,39936.900
15 apr 2024168,86169,56164,77165,77165,49623.700
12 apr 2024167,18167,93165,93167,12166,83677.400
11 apr 2024167,55168,61166,18167,54167,25479.100
10 apr 2024167,11168,60165,91168,41168,12809.600
09 apr 2024168,73168,89166,53168,36168,07608.900
08 apr 2024168,33168,75167,10168,26167,97577.200
05 apr 2024167,69168,88166,90168,01167,72474.600
04 apr 2024169,23170,30166,99167,30167,01836.200
03 apr 2024169,46170,00168,22168,27167,98559.800
02 apr 2024169,91170,68169,04169,44169,15662.000
01 apr 2024171,68171,68169,03170,38170,09447.300
28 mar 2024172,42173,03171,37172,01171,72473.800
27 mar 2024170,89172,33170,42171,69171,40531.900
26 mar 2024170,02171,03169,71170,03169,74653.600
25 mar 2024171,09171,93170,28170,33170,04529.400
22 mar 2024171,96172,08170,29170,88170,59586.500
21 mar 2024170,37172,24170,01171,51171,22626.700
20 mar 2024172,00172,31170,23170,37170,08691.700
19 mar 2024171,51172,19170,09172,13171,84741.800
18 mar 2024171,56172,41171,01171,74171,45562.100
15 mar 2024168,41171,10168,41170,93170,641.104.200
14 mar 2024170,50170,57168,10169,23168,94662.800
13 mar 2024169,10170,12168,65169,82169,53622.500
12 mar 2024167,52169,41167,49168,76168,47684.300
11 mar 2024166,75167,82166,33167,80167,51999.300
08 mar 2024168,56168,87166,26166,80166,51944.900
07 mar 2024168,49168,99167,36168,10167,81659.400
06 mar 2024167,86169,16167,50168,04167,75775.200
05 mar 2024165,83167,64165,83167,48167,19816.000
04 mar 2024165,35166,59164,98166,00165,721.360.100
01 mar 2024165,70166,89164,80165,40165,12769.400
29 feb 2024166,23166,91164,35166,44166,161.439.800
28 feb 2024168,25169,37166,88167,19166,90802.500
27 feb 2024169,48169,48167,15168,33168,041.452.400
27 feb 20240.285 Dividendo
26 feb 2024170,99171,49169,89169,92169,34628.800
23 feb 2024170,39171,00169,31170,15169,57828.100
22 feb 2024167,22170,94167,22170,49169,911.182.800
21 feb 2024167,21168,02166,06167,31166,741.030.100
20 feb 2024166,62169,09166,51167,21166,641.200.600
16 feb 2024166,21168,33165,12167,87167,301.001.300
15 feb 2024163,25165,45162,69165,45164,891.367.600
14 feb 2024161,95164,30158,16164,12163,562.644.500
13 feb 2024154,01157,91153,07156,55156,022.113.600
12 feb 2024156,08156,37153,91154,38153,861.416.100
09 feb 2024156,59157,10155,57156,71156,18744.700
08 feb 2024156,80156,95155,94155,98155,45841.000
07 feb 2024157,19157,68156,64156,96156,43712.100
06 feb 2024158,41158,41156,37156,94156,41637.400
05 feb 2024158,00158,28156,34157,17156,641.357.900
02 feb 2024158,33158,49156,54158,06157,52763.000
01 feb 2024156,27158,41155,54158,40157,86733.100
31 gen 2024157,43158,24154,63155,26154,731.135.400
30 gen 2024155,29156,67154,68156,65156,12805.700
29 gen 2024154,56155,92154,32155,90155,37782.900
26 gen 2024153,78154,63152,86154,41153,89985.500
25 gen 2024151,80153,53151,32153,43152,91983.600
24 gen 2024153,96154,58151,43151,80151,291.391.700
23 gen 2024152,60153,46152,11153,35152,832.890.100
22 gen 2024152,65153,72151,37152,60152,08843.100
19 gen 2024149,56152,66149,37152,20151,681.083.800
18 gen 2024147,09149,66146,51149,59149,08812.500
17 gen 2024146,30147,58145,35146,72146,22849.600
16 gen 2024147,98148,12146,16146,83146,33785.500
12 gen 2024149,00149,10147,25148,92148,42583.700
11 gen 2024149,06149,31146,61148,05147,55613.200
10 gen 2024147,00148,90147,00148,64148,14589.700
09 gen 2024146,97147,72146,43147,28146,78799.600
08 gen 2024146,47147,11145,54146,97146,47728.000
05 gen 2024146,94147,88145,64146,48145,98598.500
04 gen 2024147,89148,47147,27147,48146,98995.000
03 gen 2024148,54149,07147,45147,46146,96696.300
02 gen 2024147,82149,46147,53148,63148,13525.400
*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...