Italia markets close in 4 hours 4 minutes

Winmark Corporation (WINA)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
364,30+3,73 (+1,03%)
Alla chiusura: 04:00PM EDT
364,30 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024365,03365,24362,46364,30364,308.714
02 mag 2024359,07361,96356,00360,57360,5719.900
01 mag 2024358,40364,50358,40359,30359,3017.500
30 apr 2024359,94362,69356,03359,32359,3220.200
29 apr 2024364,01370,48358,26359,40359,4021.900
26 apr 2024367,90367,90358,76360,00360,0013.700
25 apr 2024359,63367,13359,63365,67365,6715.700
24 apr 2024369,97376,67369,97371,80371,8018.400
23 apr 2024376,76384,95371,49374,00374,0019.400
22 apr 2024382,74390,85376,76378,15378,1550.700
19 apr 2024363,14383,69363,14383,69383,6946.300
18 apr 2024368,74388,43365,30366,00366,0040.800
17 apr 2024354,00369,03352,00368,50368,5037.700
16 apr 2024344,90352,67344,73352,67352,6746.700
15 apr 2024344,76347,67343,21347,67347,6729.800
12 apr 2024351,19352,00343,60343,60343,6030.900
11 apr 2024351,45353,01349,39351,39351,3929.500
10 apr 2024343,98350,30342,00348,10348,1059.800
09 apr 2024343,15348,44343,15346,10346,1046.300
08 apr 2024343,81346,23339,92343,00343,0033.800
05 apr 2024333,96340,77333,96340,00340,0031.900
04 apr 2024341,69343,01331,75335,59335,5935.000
03 apr 2024351,20354,48341,09341,09341,0936.900
02 apr 2024353,21355,39347,14351,01351,0146.700
01 apr 2024359,42364,24357,60364,24364,2432.700
28 mar 2024356,68362,49356,68361,70361,7025.100
27 mar 2024352,98359,44345,69359,19359,1945.300
26 mar 2024346,80352,72344,95348,77348,7730.000
25 mar 2024346,94347,07339,00344,30344,3017.700
22 mar 2024349,61349,61344,00346,94346,9415.100
21 mar 2024355,62355,62348,38352,27352,2715.400
20 mar 2024350,94354,21345,32352,51352,5131.100
19 mar 2024344,46355,87344,46350,95350,9517.200
18 mar 2024348,11355,44346,60346,60346,6019.100
15 mar 2024349,53353,20344,43347,87347,8729.300
14 mar 2024349,84358,23348,56353,53353,5325.900
13 mar 2024344,97349,77344,64349,76349,7614.400
12 mar 2024349,76351,38347,01347,20347,2012.400
11 mar 2024354,00354,00345,01345,01345,0118.400
08 mar 2024358,25361,49350,95353,74353,7418.300
07 mar 2024349,70359,21345,41354,75354,7530.700
06 mar 2024355,97355,97345,16346,20346,2047.500
05 mar 2024357,91364,22357,74359,76359,7627.600
04 mar 2024363,00367,13359,69359,85359,8532.600
01 mar 2024378,61378,61361,52363,10363,1027.700
29 feb 2024377,06381,84377,06379,55379,5521.100
28 feb 2024374,92383,87372,91373,53373,5339.800
27 feb 2024384,68387,92378,20378,59378,5914.200
26 feb 2024389,02391,20382,73382,73382,7330.900
23 feb 2024398,72399,64388,12388,12388,1219.000
22 feb 2024392,19398,08384,64391,76391,7656.700
21 feb 2024394,73406,80393,20393,52393,5243.600
20 feb 2024396,53400,52396,53400,18400,1824.800
16 feb 2024397,96398,95392,74398,18398,1824.000
15 feb 2024388,50397,96387,02395,97395,9715.700
14 feb 2024380,01389,41377,35389,41389,4126.000
13 feb 2024372,04377,54372,04373,62373,6234.100
13 feb 20240.8 Dividendo
12 feb 2024380,00388,42380,00382,02381,2220.500
09 feb 2024375,21379,87373,52379,87379,0721.400
08 feb 2024372,00377,38370,11377,38376,5914.900
07 feb 2024374,28374,28366,47366,64365,8718.100
06 feb 2024366,06373,47366,06370,75369,9723.400
05 feb 2024365,74371,80361,68365,86365,0927.200
02 feb 2024370,56376,39364,54365,74364,9733.200
01 feb 2024364,85379,06359,69373,17372,3919.800
31 gen 2024368,63375,73360,65360,67359,9139.100
30 gen 2024364,00374,83363,68371,88371,1017.700
29 gen 2024348,81364,45348,81363,88363,1220.700
26 gen 2024349,80350,00345,00347,69346,9633.200
25 gen 2024346,90349,10344,01347,16346,4328.400
24 gen 2024355,71355,71343,52343,72343,0013.800
23 gen 2024363,62363,62350,03350,37349,6422.500
22 gen 2024355,40362,21355,40360,40359,6522.700
19 gen 2024355,00356,74351,78356,44355,6927.000
18 gen 2024363,36363,36352,00353,00352,2629.700
17 gen 2024355,00365,01355,00360,19359,4435.300
16 gen 2024362,20365,84356,04358,25357,5021.400
12 gen 2024372,76373,01363,70365,98365,2124.600
11 gen 2024387,37387,37371,01371,01370,2319.500
10 gen 2024381,53391,10381,53391,10390,2825.900
09 gen 2024380,77380,90377,00379,71378,9122.400
08 gen 2024373,20384,39371,82382,97382,1751.400
05 gen 2024387,02389,87373,52373,52372,7419.700
04 gen 2024392,88397,29390,27390,27389,4527.800
03 gen 2024407,41407,41391,32391,32390,5035.000
02 gen 2024414,38417,50407,33407,94407,0920.300
29 dic 2023417,85422,00417,52417,55416,6823.800
28 dic 2023424,40426,67420,41421,90421,0211.700
27 dic 2023420,02429,79420,02426,18425,2919.000
26 dic 2023417,50422,83417,50421,82420,948.600
22 dic 2023419,76419,76416,16417,44416,579.500
21 dic 2023416,33420,89415,40419,92419,0417.900
20 dic 2023423,16423,16413,42414,66413,7925.800
19 dic 2023422,33426,77419,07420,37419,4923.500
18 dic 2023421,76431,22421,00421,00420,1225.700
15 dic 2023435,48438,78421,63422,44421,5678.900
14 dic 2023450,00450,62430,17433,01432,1033.700
13 dic 2023443,51449,89438,89445,90444,9716.000
12 dic 2023443,01451,30442,44443,85442,9216.700
*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...