Dusseldorf - Delayed Quote • EUR
Sacyr SA (VHM.DU)
As of 7:31 PM GMT+2. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.3180 | 3.3440 | 3.3080 | 3.3080 | 3.3080 | 325 |
Apr 25, 2024 | 3.3700 | 3.3700 | 3.2960 | 3.2960 | 3.2960 | - |
Apr 24, 2024 | 3.3860 | 3.3880 | 3.3680 | 3.3680 | 3.3680 | - |
Apr 23, 2024 | 3.3600 | 3.3840 | 3.3600 | 3.3640 | 3.3640 | - |
Apr 22, 2024 | 3.3220 | 3.3560 | 3.3220 | 3.3460 | 3.3460 | - |
Apr 19, 2024 | 3.2780 | 3.3000 | 3.2560 | 3.2980 | 3.2980 | - |
Apr 18, 2024 | 3.2960 | 3.3320 | 3.2840 | 3.2840 | 3.2840 | - |
Apr 17, 2024 | 3.2540 | 3.3440 | 3.2540 | 3.2940 | 3.2940 | - |
Apr 16, 2024 | 3.2800 | 3.2800 | 3.2540 | 3.2700 | 3.2700 | - |
Apr 15, 2024 | 3.3580 | 3.3580 | 3.3020 | 3.3020 | 3.3020 | - |
Apr 12, 2024 | 3.3600 | 3.3980 | 3.3280 | 3.3280 | 3.3280 | - |
Apr 11, 2024 | 3.3800 | 3.3800 | 3.2840 | 3.3360 | 3.3360 | - |
Apr 10, 2024 | 3.4020 | 3.4200 | 3.3680 | 3.3680 | 3.3680 | - |
Apr 9, 2024 | 3.3620 | 3.3940 | 3.3620 | 3.3740 | 3.3740 | - |
Apr 8, 2024 | 3.3040 | 3.3700 | 3.3040 | 3.3620 | 3.3620 | - |
Apr 5, 2024 | 3.3520 | 3.3620 | 3.3420 | 3.3420 | 3.3420 | - |
Apr 4, 2024 | 3.3780 | 3.3980 | 3.3760 | 3.3860 | 3.3860 | - |
Apr 3, 2024 | 3.3820 | 3.3820 | 3.3520 | 3.3720 | 3.3720 | - |
Apr 2, 2024 | 3.4120 | 3.4440 | 3.3760 | 3.3760 | 3.3760 | - |
Mar 28, 2024 | 3.3380 | 3.4060 | 3.3380 | 3.4040 | 3.4040 | - |
Mar 27, 2024 | 3.2860 | 3.3420 | 3.2860 | 3.3260 | 3.3260 | - |
Mar 26, 2024 | 3.2700 | 3.2840 | 3.2700 | 3.2780 | 3.2780 | - |
Mar 25, 2024 | 3.2400 | 3.2620 | 3.2400 | 3.2620 | 3.2620 | - |
Mar 22, 2024 | 3.1940 | 3.2360 | 3.1920 | 3.2360 | 3.2360 | - |
Mar 21, 2024 | 3.2000 | 3.2040 | 3.1860 | 3.2020 | 3.2020 | - |
Mar 20, 2024 | 3.1340 | 3.1660 | 3.1340 | 3.1660 | 3.1660 | - |
Mar 19, 2024 | 3.1220 | 3.1380 | 3.1160 | 3.1380 | 3.1380 | - |
Mar 18, 2024 | 3.1040 | 3.1260 | 3.1040 | 3.1160 | 3.1160 | - |
Mar 15, 2024 | 3.1080 | 3.1080 | 3.0640 | 3.1020 | 3.1020 | - |
Mar 14, 2024 | 3.1300 | 3.1480 | 3.1040 | 3.1040 | 3.1040 | - |
Mar 13, 2024 | 3.0660 | 3.1240 | 3.0660 | 3.1240 | 3.1240 | - |
Mar 12, 2024 | 3.1080 | 3.1080 | 3.0560 | 3.0560 | 3.0560 | - |
Mar 11, 2024 | 2.9640 | 3.0860 | 2.9640 | 3.0860 | 3.0860 | - |
Mar 8, 2024 | 3.0160 | 3.0160 | 2.9600 | 2.9600 | 2.9600 | - |
Mar 7, 2024 | 2.9880 | 3.0120 | 2.9880 | 3.0080 | 3.0080 | - |
Mar 6, 2024 | 2.9460 | 2.9920 | 2.9460 | 2.9920 | 2.9920 | - |
Mar 5, 2024 | 2.9760 | 2.9800 | 2.9400 | 2.9400 | 2.9400 | - |
Mar 4, 2024 | 3.0520 | 3.0520 | 2.9660 | 2.9760 | 2.9760 | - |
Mar 1, 2024 | 3.0440 | 3.0440 | 3.0260 | 3.0400 | 3.0400 | - |
Feb 29, 2024 | 2.9980 | 3.0780 | 2.9980 | 3.0180 | 3.0180 | - |
Feb 28, 2024 | 3.0760 | 3.0760 | 2.9820 | 3.0120 | 3.0120 | - |
Feb 27, 2024 | 3.0420 | 3.0720 | 3.0420 | 3.0700 | 3.0700 | - |
Feb 26, 2024 | 3.0420 | 3.0640 | 3.0420 | 3.0420 | 3.0420 | - |
Feb 23, 2024 | 3.0780 | 3.0780 | 3.0260 | 3.0420 | 3.0420 | - |
Feb 22, 2024 | 3.1100 | 3.1100 | 3.0700 | 3.0700 | 3.0700 | - |
Feb 21, 2024 | 3.0500 | 3.0780 | 3.0500 | 3.0780 | 3.0780 | - |
Feb 20, 2024 | 3.0580 | 3.0580 | 3.0360 | 3.0360 | 3.0360 | - |
Feb 19, 2024 | 3.0700 | 3.0820 | 3.0560 | 3.0560 | 3.0560 | - |
Feb 16, 2024 | 3.1280 | 3.1280 | 3.0700 | 3.0700 | 3.0700 | - |
Feb 15, 2024 | 3.0960 | 3.1560 | 3.0960 | 3.1160 | 3.1160 | - |
Feb 14, 2024 | 3.0860 | 3.1020 | 3.0800 | 3.0840 | 3.0840 | - |
Feb 13, 2024 | 3.1120 | 3.1360 | 3.0760 | 3.0760 | 3.0760 | - |
Feb 12, 2024 | 3.0760 | 3.1360 | 3.0760 | 3.1140 | 3.1140 | - |
Feb 9, 2024 | 3.1040 | 3.1040 | 3.0600 | 3.0660 | 3.0660 | - |
Feb 8, 2024 | 3.1200 | 3.1200 | 3.0860 | 3.0860 | 3.0860 | - |
Feb 7, 2024 | 3.1420 | 3.1420 | 3.1140 | 3.1140 | 3.1140 | - |
Feb 6, 2024 | 3.0920 | 3.1420 | 3.0920 | 3.1300 | 3.1300 | - |
Feb 5, 2024 | 3.0680 | 3.1180 | 3.0680 | 3.0680 | 3.0680 | - |
Feb 2, 2024 | 3.0880 | 3.0940 | 3.0620 | 3.0620 | 3.0620 | - |
Feb 1, 2024 | 3.0300 | 3.0820 | 3.0300 | 3.0720 | 3.0720 | - |
Jan 31, 2024 | 3.0140 | 3.0520 | 3.0140 | 3.0400 | 3.0400 | - |
Jan 30, 2024 | 3.0380 | 3.0380 | 3.0100 | 3.0100 | 3.0100 | - |
Jan 29, 2024 | 3.1240 | 3.1240 | 3.0220 | 3.0220 | 3.0220 | - |
Jan 26, 2024 | 3.0860 | 3.1200 | 3.0860 | 3.1200 | 3.1200 | - |
Jan 25, 2024 | 3.1120 | 3.1120 | 3.0820 | 3.0820 | 3.0820 | - |
Jan 24, 2024 | 3.1080 | 3.1140 | 3.1020 | 3.1080 | 3.1080 | - |
Jan 23, 2024 | 3.1260 | 3.1260 | 3.0740 | 3.0740 | 3.0740 | - |
Jan 22, 2024 | 3.0860 | 3.1160 | 3.0860 | 3.1080 | 3.1080 | - |
Jan 19, 2024 | 3.0580 | 3.0680 | 3.0500 | 3.0680 | 3.0680 | - |
Jan 18, 2024 | 3.0300 | 3.0440 | 2.9980 | 3.0420 | 3.0420 | - |
Jan 17, 2024 | 3.0380 | 3.0380 | 3.0040 | 3.0040 | 3.0040 | - |
Jan 16, 2024 | 3.1200 | 3.1200 | 3.0640 | 3.0640 | 3.0640 | - |
Jan 15, 2024 | 3.1500 | 3.1500 | 3.1220 | 3.1340 | 3.1340 | - |
Jan 12, 2024 | 0.0620 Dividend | |||||
Jan 12, 2024 | 3.0900 | 3.1800 | 3.0900 | 3.1400 | 3.1400 | - |
Jan 11, 2024 | 3.3140 | 3.3140 | 3.2280 | 3.2300 | 3.1680 | - |
Jan 10, 2024 | 3.2880 | 3.2920 | 3.2500 | 3.2920 | 3.2288 | - |
Jan 9, 2024 | 3.2760 | 3.3020 | 3.2760 | 3.3000 | 3.2367 | - |
Jan 8, 2024 | 3.2040 | 3.2840 | 3.2040 | 3.2840 | 3.2210 | - |
Jan 5, 2024 | 3.1880 | 3.2060 | 3.1800 | 3.1980 | 3.1366 | - |
Jan 4, 2024 | 3.1600 | 3.1980 | 3.1600 | 3.1980 | 3.1366 | - |
Jan 3, 2024 | 3.1680 | 3.1880 | 3.1500 | 3.1540 | 3.0935 | - |
Jan 2, 2024 | 3.0420 | 3.1960 | 3.0420 | 3.1960 | 3.1347 | - |
Dec 29, 2023 | 3.0820 | 3.1100 | 3.0820 | 3.1100 | 3.0503 | - |
Dec 28, 2023 | 3.1200 | 3.1200 | 3.0740 | 3.0740 | 3.0150 | - |
Dec 27, 2023 | 3.1140 | 3.1140 | 3.0920 | 3.1100 | 3.0503 | - |
Dec 22, 2023 | 3.1320 | 3.1400 | 3.1100 | 3.1100 | 3.0503 | - |
Dec 21, 2023 | 3.1260 | 3.1400 | 3.1260 | 3.1400 | 3.0797 | - |
Dec 20, 2023 | 3.1500 | 3.1520 | 3.1340 | 3.1460 | 3.0856 | - |
Dec 19, 2023 | 3.1260 | 3.1460 | 3.1260 | 3.1460 | 3.0856 | - |
Dec 18, 2023 | 3.1160 | 3.1300 | 3.1160 | 3.1220 | 3.0621 | - |
Dec 15, 2023 | 3.1460 | 3.1460 | 3.1140 | 3.1280 | 3.0680 | - |
Dec 14, 2023 | 3.1180 | 3.1340 | 3.1180 | 3.1340 | 3.0738 | - |
Dec 13, 2023 | 3.1000 | 3.1100 | 3.0820 | 3.0840 | 3.0248 | - |
Dec 12, 2023 | 3.1040 | 3.1280 | 3.0960 | 3.1000 | 3.0405 | - |
Dec 11, 2023 | 3.1560 | 3.1560 | 3.0960 | 3.0960 | 3.0366 | - |
Dec 8, 2023 | 3.1320 | 3.1540 | 3.1300 | 3.1540 | 3.0935 | - |
Dec 7, 2023 | 3.1420 | 3.1520 | 3.1180 | 3.1280 | 3.0680 | - |
Dec 6, 2023 | 3.1140 | 3.1560 | 3.1140 | 3.1560 | 3.0954 | - |
Dec 5, 2023 | 3.0740 | 3.1080 | 3.0740 | 3.1080 | 3.0483 | - |
Dec 4, 2023 | 3.1100 | 3.1120 | 3.0780 | 3.0780 | 3.0189 | - |
Dec 1, 2023 | 3.0800 | 3.1140 | 3.0760 | 3.1140 | 3.0542 | - |
Nov 30, 2023 | 3.0040 | 3.0620 | 3.0040 | 3.0620 | 3.0032 | - |
Nov 29, 2023 | 3.0300 | 3.0440 | 3.0060 | 3.0060 | 2.9483 | - |
Nov 28, 2023 | 3.0220 | 3.0360 | 3.0220 | 3.0340 | 2.9758 | - |
Nov 27, 2023 | 3.0140 | 3.0360 | 3.0140 | 3.0240 | 2.9660 | - |
Nov 24, 2023 | 3.0060 | 3.0300 | 3.0060 | 3.0200 | 2.9620 | - |
Nov 23, 2023 | 2.9920 | 3.0100 | 2.9920 | 3.0100 | 2.9522 | - |
Nov 22, 2023 | 2.9640 | 3.0060 | 2.9640 | 2.9920 | 2.9346 | - |
Nov 21, 2023 | 2.9740 | 2.9840 | 2.9620 | 2.9620 | 2.9051 | - |
Nov 20, 2023 | 2.9860 | 2.9860 | 2.9720 | 2.9720 | 2.9150 | - |
Nov 17, 2023 | 2.9480 | 2.9840 | 2.9480 | 2.9840 | 2.9267 | - |
Nov 16, 2023 | 2.9820 | 2.9880 | 2.9400 | 2.9400 | 2.8836 | - |
Nov 15, 2023 | 2.9740 | 3.0000 | 2.9740 | 2.9840 | 2.9267 | - |
Nov 14, 2023 | 2.8440 | 2.9780 | 2.8440 | 2.9660 | 2.9091 | - |
Nov 13, 2023 | 2.8340 | 2.8460 | 2.8340 | 2.8440 | 2.7894 | - |
Nov 10, 2023 | 2.8080 | 2.8320 | 2.8080 | 2.8320 | 2.7776 | - |
Nov 9, 2023 | 2.8180 | 2.8340 | 2.8000 | 2.8160 | 2.7619 | - |
Nov 8, 2023 | 2.8160 | 2.8300 | 2.8020 | 2.8020 | 2.7482 | - |
Nov 7, 2023 | 2.7920 | 2.8300 | 2.7920 | 2.8300 | 2.7757 | - |
Nov 6, 2023 | 2.8100 | 2.8440 | 2.7500 | 2.7900 | 2.7364 | - |
Nov 3, 2023 | 2.7660 | 2.8280 | 2.7660 | 2.8120 | 2.7580 | - |
Nov 2, 2023 | 2.7180 | 2.7740 | 2.7180 | 2.7660 | 2.7129 | - |
Nov 1, 2023 | 2.7260 | 2.7260 | 2.6920 | 2.6980 | 2.6462 | - |
Oct 31, 2023 | 2.6460 | 2.7100 | 2.6460 | 2.7100 | 2.6580 | - |
Oct 30, 2023 | 2.6200 | 2.6500 | 2.6200 | 2.6420 | 2.5913 | - |
Oct 27, 2023 | 2.6580 | 2.6580 | 2.5960 | 2.5960 | 2.5462 | - |
Oct 26, 2023 | 2.6140 | 2.6520 | 2.6140 | 2.6380 | 2.5874 | - |
Oct 25, 2023 | 2.6640 | 2.6640 | 2.6220 | 2.6300 | 2.5795 | - |
Oct 24, 2023 | 2.6420 | 2.6680 | 2.6420 | 2.6680 | 2.6168 | - |
Oct 23, 2023 | 2.6560 | 2.6560 | 2.6140 | 2.6420 | 2.5913 | - |
Oct 20, 2023 | 2.6660 | 2.6660 | 2.6500 | 2.6520 | 2.6011 | - |
Oct 19, 2023 | 2.6980 | 2.6980 | 2.6860 | 2.6880 | 2.6364 | - |
Oct 18, 2023 | 2.7260 | 2.7400 | 2.7180 | 2.7180 | 2.6658 | - |
Oct 17, 2023 | 2.6880 | 2.7400 | 2.6880 | 2.7320 | 2.6796 | - |
Oct 16, 2023 | 2.6780 | 2.6920 | 2.6520 | 2.6920 | 2.6403 | - |
Oct 13, 2023 | 2.6960 | 2.7100 | 2.6680 | 2.6680 | 2.6168 | - |
Oct 12, 2023 | 2.7560 | 2.7560 | 2.6960 | 2.6960 | 2.6443 | - |
Oct 11, 2023 | 2.7140 | 2.7380 | 2.7140 | 2.7360 | 2.6835 | - |
Oct 10, 2023 | 2.6980 | 2.7320 | 2.6980 | 2.7240 | 2.6717 | - |
Oct 9, 2023 | 2.7080 | 2.7120 | 2.6740 | 2.6740 | 2.6227 | - |
Oct 6, 2023 | 2.7120 | 2.7340 | 2.6900 | 2.7320 | 2.6796 | - |
Oct 5, 2023 | 2.6580 | 2.7060 | 2.6580 | 2.7060 | 2.6541 | - |
Oct 4, 2023 | 2.6540 | 2.6540 | 2.6220 | 2.6520 | 2.6011 | - |
Oct 3, 2023 | 2.7360 | 2.7420 | 2.6640 | 2.6640 | 2.6129 | - |
Oct 2, 2023 | 2.7660 | 2.7860 | 2.7400 | 2.7400 | 2.6874 | - |
Sep 29, 2023 | 2.7260 | 2.8160 | 2.7260 | 2.7560 | 2.7031 | - |
Sep 28, 2023 | 2.7340 | 2.7760 | 2.7200 | 2.7200 | 2.6678 | - |
Sep 27, 2023 | 2.7640 | 2.7640 | 2.7220 | 2.7220 | 2.6698 | - |
Sep 26, 2023 | 2.7800 | 2.7800 | 2.7520 | 2.7580 | 2.7051 | - |
Sep 25, 2023 | 2.8580 | 2.8580 | 2.7800 | 2.7900 | 2.7364 | - |
Sep 22, 2023 | 2.8740 | 2.8740 | 2.8480 | 2.8480 | 2.7933 | - |
Sep 21, 2023 | 2.8880 | 2.8880 | 2.8760 | 2.8780 | 2.8228 | - |
Sep 20, 2023 | 2.9080 | 2.9200 | 2.8900 | 2.9200 | 2.8640 | - |
Sep 19, 2023 | 2.8920 | 2.8980 | 2.8880 | 2.8980 | 2.8424 | - |
Sep 18, 2023 | 2.9040 | 2.9060 | 2.9020 | 2.9020 | 2.8463 | - |
Sep 15, 2023 | 2.9520 | 2.9520 | 2.9100 | 2.9100 | 2.8541 | - |
Sep 14, 2023 | 2.8620 | 2.9300 | 2.8560 | 2.9300 | 2.8738 | - |
Sep 13, 2023 | 2.8360 | 2.8580 | 2.8140 | 2.8580 | 2.8031 | - |
Sep 12, 2023 | 2.8500 | 2.8680 | 2.8440 | 2.8540 | 2.7992 | - |
Sep 11, 2023 | 2.8400 | 2.8560 | 2.8400 | 2.8460 | 2.7914 | - |
Sep 8, 2023 | 2.8440 | 2.8440 | 2.8220 | 2.8320 | 2.7776 | - |
Sep 7, 2023 | 2.8380 | 2.8380 | 2.8160 | 2.8260 | 2.7718 | - |
Sep 6, 2023 | 2.8420 | 2.8520 | 2.8300 | 2.8440 | 2.7894 | - |
Sep 5, 2023 | 2.8800 | 2.8800 | 2.8500 | 2.8500 | 2.7953 | - |
Sep 4, 2023 | 2.9240 | 2.9240 | 2.8800 | 2.8860 | 2.8306 | - |
Sep 1, 2023 | 2.9360 | 2.9360 | 2.9120 | 2.9120 | 2.8561 | - |
Aug 31, 2023 | 2.9460 | 2.9500 | 2.9260 | 2.9260 | 2.8698 | - |
Aug 30, 2023 | 2.9700 | 2.9700 | 2.9360 | 2.9420 | 2.8855 | - |
Aug 29, 2023 | 2.9400 | 2.9660 | 2.9400 | 2.9660 | 2.9091 | - |
Aug 28, 2023 | 2.9020 | 2.9280 | 2.8940 | 2.9280 | 2.8718 | - |
Aug 25, 2023 | 2.8460 | 2.8760 | 2.8460 | 2.8760 | 2.8208 | - |
Aug 24, 2023 | 2.8720 | 2.8720 | 2.8500 | 2.8500 | 2.7953 | - |
Aug 23, 2023 | 2.8620 | 2.8620 | 2.8500 | 2.8500 | 2.7953 | - |
Aug 22, 2023 | 2.8320 | 2.8560 | 2.8280 | 2.8540 | 2.7992 | - |
Aug 21, 2023 | 2.8360 | 2.8520 | 2.8160 | 2.8160 | 2.7619 | - |
Aug 18, 2023 | 2.8560 | 2.8560 | 2.8180 | 2.8380 | 2.7835 | - |
Aug 17, 2023 | 2.8740 | 2.8740 | 2.8580 | 2.8580 | 2.8031 | - |
Aug 16, 2023 | 2.8920 | 2.9140 | 2.8820 | 2.8820 | 2.8267 | - |
Aug 15, 2023 | 2.9620 | 2.9620 | 2.9000 | 2.9060 | 2.8502 | - |
Aug 14, 2023 | 2.9620 | 2.9640 | 2.9420 | 2.9520 | 2.8953 | - |
Aug 11, 2023 | 2.9680 | 2.9900 | 2.9680 | 2.9700 | 2.9130 | - |
Aug 10, 2023 | 2.9720 | 2.9780 | 2.9600 | 2.9720 | 2.9150 | - |
Aug 9, 2023 | 2.9540 | 2.9540 | 2.9440 | 2.9520 | 2.8953 | - |
Aug 8, 2023 | 2.9400 | 2.9480 | 2.9180 | 2.9260 | 2.8698 | - |
Aug 7, 2023 | 2.9520 | 2.9560 | 2.9420 | 2.9560 | 2.8993 | - |
Aug 4, 2023 | 2.9660 | 2.9720 | 2.9660 | 2.9660 | 2.9091 | - |
Aug 3, 2023 | 2.9880 | 2.9880 | 2.9440 | 2.9580 | 2.9012 | - |
Aug 2, 2023 | 2.9880 | 2.9880 | 2.9780 | 2.9860 | 2.9287 | - |
Aug 1, 2023 | 3.0960 | 3.0960 | 3.0120 | 3.0120 | 2.9542 | - |
Jul 31, 2023 | 3.0560 | 3.1120 | 3.0560 | 3.0940 | 3.0346 | - |
Jul 28, 2023 | 3.0840 | 3.0840 | 3.0520 | 3.0520 | 2.9934 | - |
Jul 27, 2023 | 3.1220 | 3.1420 | 3.0940 | 3.1020 | 3.0425 | 300 |
Jul 26, 2023 | 3.0180 | 3.1060 | 3.0180 | 3.1060 | 3.0464 | - |
Jul 25, 2023 | 3.0240 | 3.0520 | 3.0240 | 3.0380 | 2.9797 | - |
Jul 24, 2023 | 3.0000 | 3.0240 | 2.9900 | 3.0240 | 2.9660 | - |
Jul 21, 2023 | 3.0060 | 3.0320 | 3.0020 | 3.0140 | 2.9561 | - |
Jul 20, 2023 | 3.0260 | 3.0260 | 3.0200 | 3.0200 | 2.9620 | - |
Jul 19, 2023 | 3.0260 | 3.0300 | 3.0080 | 3.0260 | 2.9679 | - |
Jul 18, 2023 | 3.0160 | 3.0160 | 3.0040 | 3.0100 | 2.9522 | - |
Jul 17, 2023 | 3.0060 | 3.0220 | 3.0060 | 3.0140 | 2.9561 | - |
Jul 14, 2023 | 3.0560 | 3.0560 | 3.0180 | 3.0180 | 2.9601 | - |
Jul 13, 2023 | 3.0660 | 3.0860 | 3.0560 | 3.0560 | 2.9973 | - |
Jul 12, 2023 | 3.0580 | 3.0680 | 3.0300 | 3.0640 | 3.0052 | - |
Jul 11, 2023 | 3.0260 | 3.0460 | 3.0260 | 3.0460 | 2.9875 | - |
Jul 10, 2023 | 3.0040 | 3.0220 | 3.0040 | 3.0160 | 2.9581 | - |
Jul 7, 2023 | 3.0200 | 3.0500 | 3.0020 | 3.0500 | 2.9915 | - |
Jul 6, 2023 | 3.0920 | 3.0920 | 3.0180 | 3.0180 | 2.9601 | - |
Jul 5, 2023 | 3.1480 | 3.1480 | 3.1060 | 3.1060 | 3.0464 | - |
Jul 4, 2023 | 3.1420 | 3.1600 | 3.1380 | 3.1600 | 3.0993 | - |
Jul 3, 2023 | 3.0960 | 3.1400 | 3.0960 | 3.1380 | 3.0778 | - |
Jun 30, 2023 | 3.0900 | 3.1360 | 3.0900 | 3.1160 | 3.0562 | - |
Jun 29, 2023 | 3.0600 | 3.0820 | 3.0520 | 3.0820 | 3.0228 | - |
Jun 28, 2023 | 3.0780 | 3.0780 | 3.0620 | 3.0620 | 3.0032 | - |
Jun 27, 2023 | 3.0440 | 3.0720 | 3.0360 | 3.0720 | 3.0130 | - |
Jun 26, 2023 | 3.0220 | 3.0320 | 2.9880 | 3.0260 | 2.9679 | - |
Jun 23, 2023 | 3.0200 | 3.0200 | 3.0060 | 3.0160 | 2.9581 | - |
Jun 22, 2023 | 2.9740 | 3.0380 | 2.9740 | 3.0380 | 2.9797 | - |
Jun 21, 2023 | 2.9680 | 3.0040 | 2.9600 | 2.9940 | 2.9365 | - |
Jun 20, 2023 | 0.0780 Dividend | |||||
Jun 20, 2023 | 2.9800 | 2.9800 | 2.9460 | 2.9700 | 2.9130 | - |
Jun 20, 2023 | 39:38 Stock Splits | |||||
Jun 19, 2023 | 2.9893 | 3.0010 | 2.9796 | 2.9796 | 2.8459 | - |
Jun 16, 2023 | 3.0030 | 3.0030 | 2.9991 | 2.9991 | 2.8645 | - |
Jun 15, 2023 | 2.9952 | 3.0010 | 2.9874 | 3.0010 | 2.8664 | - |
Jun 14, 2023 | 2.9913 | 3.0030 | 2.9874 | 3.0030 | 2.8682 | - |
Jun 13, 2023 | 3.0108 | 3.0108 | 3.0108 | 3.0108 | 2.8757 | - |
Jun 12, 2023 | 2.9621 | 2.9854 | 2.9543 | 2.9854 | 2.8515 | - |
Jun 9, 2023 | 2.8977 | 2.9153 | 2.8977 | 2.9094 | 2.7789 | - |
Jun 8, 2023 | 2.8685 | 2.9211 | 2.8685 | 2.8958 | 2.7659 | - |
Jun 7, 2023 | 2.8178 | 2.9075 | 2.8178 | 2.8783 | 2.7491 | - |
Jun 6, 2023 | 2.8276 | 2.8354 | 2.8062 | 2.8159 | 2.6895 | - |
Jun 5, 2023 | 2.8685 | 2.8861 | 2.8276 | 2.8276 | 2.7007 | - |
Jun 2, 2023 | 2.7652 | 2.8685 | 2.7594 | 2.8666 | 2.7379 | - |
Jun 1, 2023 | 2.7341 | 2.7555 | 2.7185 | 2.7555 | 2.6318 | - |
May 31, 2023 | 2.7691 | 2.7691 | 2.7165 | 2.7224 | 2.6002 | - |
May 30, 2023 | 2.8198 | 2.8198 | 2.7828 | 2.7886 | 2.6635 | - |
May 29, 2023 | 2.8256 | 2.8412 | 2.8120 | 2.8139 | 2.6877 | - |
May 26, 2023 | 2.8295 | 2.8432 | 2.7867 | 2.8178 | 2.6914 | - |
May 25, 2023 | 2.8432 | 2.8471 | 2.8256 | 2.8471 | 2.7193 | - |
May 24, 2023 | 2.8899 | 2.9133 | 2.8354 | 2.8354 | 2.7082 | - |
May 23, 2023 | 2.9036 | 2.9309 | 2.8958 | 2.8997 | 2.7696 | - |
May 22, 2023 | 2.9075 | 2.9133 | 2.9016 | 2.9075 | 2.7770 | - |
May 19, 2023 | 2.8724 | 2.9231 | 2.8666 | 2.9036 | 2.7733 | - |
May 18, 2023 | 2.8412 | 2.8724 | 2.8412 | 2.8627 | 2.7342 | - |
May 17, 2023 | 2.7808 | 2.8588 | 2.7750 | 2.8588 | 2.7305 | - |
May 16, 2023 | 2.7945 | 2.7984 | 2.7828 | 2.7847 | 2.6598 | - |
May 15, 2023 | 2.8295 | 2.8295 | 2.7984 | 2.8003 | 2.6747 | - |
May 12, 2023 | 2.8256 | 2.8510 | 2.8159 | 2.8159 | 2.6895 | - |
May 11, 2023 | 2.8315 | 2.8315 | 2.7750 | 2.8159 | 2.6895 | - |
May 10, 2023 | 2.8861 | 2.9016 | 2.8217 | 2.8237 | 2.6970 | - |
May 9, 2023 | 2.9172 | 2.9172 | 2.8295 | 2.8822 | 2.7528 | - |
May 8, 2023 | 2.9172 | 2.9367 | 2.9114 | 2.9172 | 2.7863 | - |
May 5, 2023 | 2.8490 | 2.9231 | 2.8490 | 2.9231 | 2.7919 | - |
May 4, 2023 | 2.8958 | 2.8958 | 2.8354 | 2.8373 | 2.7100 | - |
May 3, 2023 | 2.8724 | 2.9036 | 2.8724 | 2.9036 | 2.7733 | - |
May 2, 2023 | 2.9153 | 2.9172 | 2.8724 | 2.8783 | 2.7491 | - |
Apr 28, 2023 | 2.8977 | 2.9114 | 2.8666 | 2.9114 | 2.7807 | - |
Apr 27, 2023 | 2.9270 | 2.9289 | 2.9055 | 2.9211 | 2.7901 | - |
Apr 26, 2023 | 2.9036 | 2.9309 | 2.9016 | 2.9211 | 2.7901 | - |