Italia markets closed

Encore Wire Corporation (WIRE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
289,73+0,09 (+0,03%)
In data: 03:14PM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024289,64289,77289,55289,73289,73397.766
25 giu 2024289,62289,72289,56289,64289,64580.200
24 giu 2024289,50289,70289,41289,58289,58537.200
21 giu 2024289,48289,60289,21289,40289,401.248.100
20 giu 2024289,38289,67289,23289,23289,23450.200
18 giu 2024289,25289,40289,20289,30289,30425.000
17 giu 2024289,10289,35289,04289,21289,21537.700
14 giu 2024289,00289,30288,92289,07289,07437.700
13 giu 2024289,01289,25288,91288,96288,96542.600
12 giu 2024289,43289,57288,90288,94288,94519.200
11 giu 2024288,83289,10288,78289,00289,00493.100
10 giu 2024288,70289,10288,65288,90288,90510.100
07 giu 2024288,70288,94288,61288,70288,70394.800
06 giu 2024288,63288,81288,60288,65288,65331.000
05 giu 2024288,68288,97288,52288,62288,62571.800
04 giu 2024288,52288,92288,50288,78288,78410.200
03 giu 2024289,00289,00288,40288,55288,55341.300
31 mag 2024288,53289,35288,40288,73288,73335.600
30 mag 2024288,35288,90288,30288,52288,52412.600
29 mag 2024288,00288,53288,00288,35288,35685.800
28 mag 2024279,15281,60276,85277,87277,87357.900
24 mag 2024278,30279,61277,84278,69278,69196.700
23 mag 2024277,55279,98276,68276,94276,94300.700
22 mag 2024279,51279,90276,00277,14277,14360.200
21 mag 2024279,65281,49279,00279,31279,31292.100
20 mag 2024281,13281,40277,24280,50280,50417.800
17 mag 2024282,69282,69280,06280,57280,57254.800
16 mag 2024282,03282,69280,85282,00282,00209.900
15 mag 2024281,60283,00281,25282,00282,00260.300
14 mag 2024281,98282,25280,97281,25281,2585.800
13 mag 2024282,50282,50280,50280,50280,50234.100
10 mag 2024280,62281,90280,00280,90280,90151.100
09 mag 2024281,27282,23279,91280,36280,36137.600
08 mag 2024280,70282,34280,45281,02281,02111.300
07 mag 2024282,00282,83280,10281,20281,20121.200
06 mag 2024283,37284,00280,00280,94280,94194.700
03 mag 2024282,14284,63280,85283,04283,04170.100
02 mag 2024281,83283,00280,81280,82280,82165.800
01 mag 2024281,29284,20279,77281,00281,00198.400
30 apr 2024283,82284,60279,11279,36279,36329.500
29 apr 2024285,15286,30283,00283,03283,03208.300
26 apr 2024284,06287,40284,02284,89284,89288.600
25 apr 2024282,68285,78281,71284,06284,06233.500
24 apr 2024284,80287,00282,41282,41282,41495.800
23 apr 2024284,89286,13283,25283,60283,60339.600
22 apr 2024286,71288,49283,09283,09283,09542.000
19 apr 2024285,17288,00283,23284,40284,40623.600
18 apr 2024287,74289,09284,99287,00287,00863.600
17 apr 2024289,88290,00286,33287,23287,23960.000
16 apr 2024290,00290,62288,38289,70289,701.190.000
15 apr 2024288,96295,90287,99291,23291,233.098.200
12 apr 2024259,40261,33256,73260,98260,98136.000
11 apr 2024257,88261,32254,87260,45260,45110.400
10 apr 2024256,39259,78250,99258,30258,30129.200
09 apr 2024268,88269,69260,51261,11261,11157.500
08 apr 2024271,90271,90268,48269,27269,27112.600
05 apr 2024264,67271,09264,11268,65268,65173.300
04 apr 2024269,34271,36263,57263,95263,95200.000
04 apr 20240.02 Dividendo
03 apr 2024262,42269,06257,20267,30267,28153.300
02 apr 2024263,90263,90257,62262,42262,40217.000
01 apr 2024263,99267,64261,49267,40267,38200.700
28 mar 2024254,82264,01253,94262,78262,76220.900
27 mar 2024251,53256,35251,47253,19253,17167.100
26 mar 2024246,86250,50244,01249,05249,03178.300
25 mar 2024247,52247,95242,59245,03245,01146.700
22 mar 2024247,91248,09244,40246,65246,63113.100
21 mar 2024240,73249,28240,73248,63248,61165.700
20 mar 2024230,26238,38229,71237,35237,33115.500
19 mar 2024228,65230,25224,99229,71229,69114.100
18 mar 2024225,70233,82222,39229,68229,66164.300
15 mar 2024220,03228,18220,03225,64225,62838.200
14 mar 2024226,69226,69218,85221,86221,84197.600
13 mar 2024220,14227,47218,67225,54225,52323.800
12 mar 2024221,38221,50217,80218,42218,40113.200
11 mar 2024222,50222,50218,25220,68220,66153.100
08 mar 2024225,92229,90222,00223,32223,30140.000
07 mar 2024221,70225,02218,89224,63224,61166.600
06 mar 2024225,44226,15221,40221,52221,50123.300
05 mar 2024233,41235,64220,47221,95221,93170.200
04 mar 2024241,13242,66234,06234,59234,57188.900
01 mar 2024240,52242,94237,03241,57241,55182.400
29 feb 2024238,78241,20235,50241,00240,98208.300
28 feb 2024231,41236,85229,96235,00234,98158.900
27 feb 2024225,72232,34224,77231,38231,36158.500
26 feb 2024220,25226,78220,25224,53224,51158.900
23 feb 2024218,08221,26215,51220,41220,39101.900
22 feb 2024219,15222,65216,09216,59216,57158.000
21 feb 2024217,47219,39214,25218,47218,45165.100
20 feb 2024223,32225,97218,85219,19219,17206.000
16 feb 2024236,88236,93226,75227,17227,15133.900
15 feb 2024234,16238,50229,00238,15238,13207.800
14 feb 2024245,00250,00231,83232,53232,51301.600
13 feb 2024238,62239,72232,35236,34236,32231.200
12 feb 2024244,31246,75242,25245,68245,66132.800
09 feb 2024238,99246,58237,37244,31244,29393.400
08 feb 2024230,35237,51228,90237,15237,13171.000
07 feb 2024224,86230,43223,49230,21230,1982.100
06 feb 2024225,51227,97221,74223,40223,38133.800
05 feb 2024229,37229,61222,90226,18226,16128.700
*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...