Italia markets closed

Advanced Drainage Systems, Inc. (WMS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
162,84-0,40 (-0,25%)
Alla chiusura: 04:00PM EST
162,84 0,00 (0,00%)
Dopo ore: 06:09PM EST
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 2024162,61164,45162,31162,84162,84371.496
29 feb 2024160,99163,88157,27163,24163,241.072.600
29 feb 20240.14 Dividendo
28 feb 2024164,10166,24163,05166,13165,99370.700
27 feb 2024164,81165,36163,23164,53164,39359.800
26 feb 2024163,21164,42161,95163,90163,76255.400
23 feb 2024163,81165,14161,85163,43163,29283.400
22 feb 2024161,05163,64160,66163,57163,43356.100
21 feb 2024156,36159,96156,15159,14159,01448.900
20 feb 2024158,90161,18157,49160,68160,54543.400
16 feb 2024161,88165,86161,39163,01162,87416.600
15 feb 2024163,64164,67160,76163,96163,82467.500
14 feb 2024160,40162,73157,23162,57162,43590.500
13 feb 2024157,41161,10155,85157,91157,78633.200
12 feb 2024162,69164,40159,37163,46163,32794.900
09 feb 2024159,67163,46158,56162,04161,901.180.500
08 feb 2024150,00159,49148,35157,97157,841.613.600
07 feb 2024135,90139,35135,18138,08137,96928.500
06 feb 2024132,53134,46132,00134,23134,12302.100
05 feb 2024133,78134,16129,88132,25132,14408.700
02 feb 2024131,13135,45130,57135,05134,94457.000
01 feb 2024131,83134,00130,33132,94132,83359.500
31 gen 2024132,61133,86130,29130,42130,31383.800
30 gen 2024132,28133,58131,52132,71132,60421.400
29 gen 2024130,92133,24129,35133,22133,11272.800
26 gen 2024132,02133,52130,81131,08130,97199.600
25 gen 2024130,41131,76129,57131,73131,62241.600
24 gen 2024132,09132,16128,19128,51128,40302.200
23 gen 2024135,30135,98130,38130,74130,63344.400
22 gen 2024135,17137,21134,03135,14135,03337.300
19 gen 2024133,00134,66131,67134,14134,03587.500
18 gen 2024132,13133,40130,39132,73132,62376.500
17 gen 2024129,27131,95128,79131,21131,10506.200
16 gen 2024126,95130,34126,67130,29130,18586.500
12 gen 2024129,55129,98127,74128,19128,08300.900
11 gen 2024129,25130,05127,01128,68128,57286.800
10 gen 2024129,89130,50127,29129,49129,38417.200
09 gen 2024129,30131,20128,91129,91129,80365.000
08 gen 2024129,85131,32128,50131,01130,90426.300
05 gen 2024127,80130,58127,34128,55128,44443.400
04 gen 2024132,15133,44128,68128,79128,68707.600
03 gen 2024135,98137,29132,06133,47133,36497.300
02 gen 2024138,33140,02136,99137,88137,76287.100
29 dic 2023142,11142,92140,62140,64140,52283.900
28 dic 2023143,38144,69142,29142,55142,43257.900
27 dic 2023144,64145,68143,45143,80143,68345.200
26 dic 2023141,89144,20141,80143,45143,33270.900
22 dic 2023141,51142,35139,26141,63141,51310.400
21 dic 2023137,72140,86136,76140,58140,46398.300
20 dic 2023138,81140,79135,98136,22136,11454.700
19 dic 2023137,26140,46136,70139,17139,05597.600
18 dic 2023141,37141,37135,33136,07135,96678.800
15 dic 2023137,40142,13137,01140,59140,471.417.500
14 dic 2023131,04140,81131,04137,95137,831.407.400
13 dic 2023127,25129,01123,94128,76128,65490.500
12 dic 2023126,58128,18125,46127,06126,95487.900
11 dic 2023126,05127,12125,50126,72126,61297.700
08 dic 2023125,50126,80124,87126,23126,12257.700
07 dic 2023123,28125,30122,61125,30125,19290.400
06 dic 2023125,58126,96123,53123,60123,50412.800
05 dic 2023125,00125,70123,92124,22124,12388.900
04 dic 2023124,59126,07123,60125,78125,67429.300
01 dic 2023121,11125,49120,33125,47125,36475.200
30 nov 2023121,89122,35119,26121,11121,01433.100
30 nov 20230.14 Dividendo
29 nov 2023121,20123,63121,07122,21121,97555.300
28 nov 2023120,85122,03119,25119,60119,36294.200
27 nov 2023118,70121,86117,97121,47121,23506.300
24 nov 2023119,15119,83118,78119,57119,33107.400
22 nov 2023119,00120,46118,53119,48119,24316.000
21 nov 2023117,31118,67116,98117,92117,69336.200
20 nov 2023119,01119,66117,75118,04117,81378.100
17 nov 2023119,24120,44119,24119,55119,31280.100
16 nov 2023119,38121,01118,57118,76118,52339.200
15 nov 2023120,00121,99119,36119,48119,24651.300
14 nov 2023117,17120,79117,12120,05119,81533.100
13 nov 2023112,35114,11112,11113,48113,25315.500
10 nov 2023111,51113,78110,61113,18112,96390.400
09 nov 2023111,88112,46110,38111,05110,83292.400
08 nov 2023111,78111,88110,31110,69110,47330.400
07 nov 2023111,38112,11110,34111,95111,73413.100
06 nov 2023112,53114,14110,93111,81111,59418.600
03 nov 2023109,17115,00108,71112,66112,44663.500
02 nov 2023112,19114,99104,16107,17106,961.062.300
01 nov 2023106,40108,72105,81108,19107,971.176.500
31 ott 2023107,46108,61106,47106,83106,62420.600
30 ott 2023106,23107,52105,23106,97106,76517.300
27 ott 2023104,52106,35102,32105,37105,16602.800
26 ott 2023105,37106,05103,10104,18103,971.031.200
25 ott 2023107,14107,19104,95104,97104,76566.800
24 ott 2023109,39110,23107,76108,19107,97345.800
23 ott 2023109,12110,59108,12108,40108,18565.600
20 ott 2023110,88112,16109,05109,31109,09899.600
19 ott 2023113,14114,07109,65110,21109,99850.700
18 ott 2023116,62117,12113,20113,47113,24526.800
17 ott 2023117,15120,30117,04118,16117,93487.000
16 ott 2023117,56119,02115,90117,90117,67356.500
13 ott 2023119,37119,59115,27115,99115,76303.800
12 ott 2023122,78123,00117,68119,16118,92452.400
11 ott 2023119,02123,42118,59123,25123,01498.900
*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...