Italia markets closed

Zurn Elkay Water Solutions Corporation (ZWS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,40+0,24 (+0,82%)
Alla chiusura: 04:01PM EDT
29,40 0,00 (0,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202429,4129,7028,8929,4029,402.547.201
27 giu 202429,4029,5329,0229,1629,161.029.200
26 giu 202429,5029,6729,1829,2029,201.058.400
25 giu 202429,9930,2329,5829,7229,72645.300
24 giu 202430,5630,6530,0830,1030,10934.600
21 giu 202430,2730,4929,8230,4930,491.884.300
20 giu 202430,1530,5230,1130,3030,30881.200
18 giu 202430,6430,8530,3930,4030,40835.900
17 giu 202430,3730,9530,3730,7830,78501.700
14 giu 202430,7030,7930,3530,6230,62612.100
13 giu 202431,0931,2930,6831,1831,18815.100
12 giu 202431,2931,8431,1331,1731,171.903.500
11 giu 202429,9930,4729,7830,3430,34834.700
10 giu 202430,1530,2929,9530,1430,14883.500
07 giu 202430,2230,5230,0930,2630,26530.700
06 giu 202430,7730,8430,3130,3930,39571.000
05 giu 202430,8230,8930,4930,8730,87982.800
04 giu 202430,4930,7930,4030,6130,61675.900
03 giu 202431,7031,7030,3130,6630,66745.900
31 mag 202431,1331,3330,7831,3131,31878.000
30 mag 202430,6031,1830,4331,0831,08951.000
29 mag 202430,9331,1230,4130,4630,46820.400
28 mag 202431,9532,1031,2931,2931,29749.600
24 mag 202431,9332,0631,6931,9531,95790.600
23 mag 202432,2332,2331,5631,7431,74854.400
22 mag 202432,5733,0032,1632,2232,22736.000
21 mag 202432,5732,7632,4432,6632,66579.900
20 mag 202432,6032,9332,5232,6032,60568.300
17 mag 202432,3932,5632,2032,5332,53397.400
17 mag 20240.08 Dividendo
16 mag 202432,7532,9132,1532,3532,27674.600
15 mag 202432,9032,9332,5632,8032,72559.600
14 mag 202432,8932,9532,4832,5632,48655.100
13 mag 202433,0033,0732,4232,5532,47494.100
10 mag 202432,4732,8032,3732,7832,70471.800
09 mag 202432,0732,4431,9332,3932,31564.500
08 mag 202432,2332,4131,9132,1232,04586.700
07 mag 202432,2532,4232,0832,3032,22602.000
06 mag 202431,8232,2431,8132,1232,04770.700
03 mag 202432,1732,3131,5831,6431,56615.700
02 mag 202431,6231,8431,0831,6331,55977.300
01 mag 202431,3732,0031,2731,3431,26736.900
30 apr 202431,7732,0731,2531,2831,201.003.700
29 apr 202431,8032,0731,5031,9731,89803.000
26 apr 202431,8832,3431,6731,7031,621.037.800
25 apr 202431,5132,0331,1931,8831,801.665.500
24 apr 202433,6033,6231,6432,1232,041.756.200
23 apr 202432,2032,8232,0332,7532,671.408.100
22 apr 202431,8032,2131,6032,0932,011.368.100
19 apr 202431,3632,0031,3631,6931,611.292.000
18 apr 202431,4531,8731,2731,6131,53969.300
17 apr 202431,8031,8031,0231,2831,20823.500
16 apr 202431,4931,9531,0531,7231,64782.100
15 apr 202432,1832,3631,3531,6631,58855.700
12 apr 202432,2832,5831,6731,9131,83813.600
11 apr 202431,7932,4531,7632,2032,12670.400
10 apr 202431,3532,0731,1431,7631,68779.600
09 apr 202432,0432,5931,6532,5232,44789.500
08 apr 202432,3032,4631,9731,9931,91650.600
05 apr 202432,0932,5232,0932,1632,08642.400
04 apr 202432,8632,8831,9732,0832,00403.800
03 apr 202432,0732,9031,9532,3832,30545.500
02 apr 202432,5632,6730,8032,2032,12646.600
01 apr 202434,2834,5833,0133,1233,041.188.400
28 mar 202433,1533,7133,1233,4733,391.110.100
27 mar 202432,5332,7832,3332,7632,68662.600
26 mar 202432,3332,6032,2132,3132,23559.500
25 mar 202432,4532,7532,2832,3232,24575.700
22 mar 202432,9133,0532,5332,5732,491.071.100
21 mar 202432,7233,1832,5432,8932,81791.900
20 mar 202432,0532,7231,9732,5832,50677.800
19 mar 202431,2232,1431,2232,1332,05738.000
18 mar 202431,5331,6931,1131,1331,05442.000
15 mar 202431,0931,7430,9631,5231,441.231.100
14 mar 202431,4931,6731,1131,3631,28678.700
13 mar 202431,7031,8531,3531,6631,58643.600
12 mar 202431,8231,8231,4431,7731,69725.700
11 mar 202431,8631,9431,4531,5331,45855.800
08 mar 202432,3532,5331,8431,9731,89841.400
07 mar 202431,5732,1431,5532,0331,95643.000
06 mar 202431,6031,7631,1831,4031,32740.700
05 mar 202431,9532,1031,2731,3531,27521.600
04 mar 202432,0432,5132,0332,0631,98681.100
01 mar 202431,7132,1531,6532,0731,99536.300
29 feb 202431,5131,8231,2831,7531,67754.200
28 feb 202431,3131,7931,2231,2831,20705.900
27 feb 202431,5831,8031,4431,5631,48651.400
26 feb 202431,4531,6331,1831,3131,23686.100
23 feb 202431,5031,7931,5031,5631,48676.700
22 feb 202431,2131,3931,0631,3631,28719.500
21 feb 202431,1731,4330,7331,0931,01790.700
20 feb 202430,7331,4430,4131,3531,27803.100
16 feb 202431,7531,7530,9730,9730,891.098.600
16 feb 20240.08 Dividendo
15 feb 202431,8032,2431,7532,0731,911.479.700
14 feb 202431,3631,8331,1731,7031,54921.800
13 feb 202431,2331,5530,7230,9530,801.483.100
12 feb 202432,2132,4031,8032,3332,171.513.400
09 feb 202432,6632,8632,1432,2132,051.489.400
08 feb 202433,4833,5732,6533,2533,091.606.300
*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...