Mercados españoles cerrados

Stevanato Group S.p.A. (STVN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,79+0,29 (+1,66%)
Al cierre: 04:00PM EDT
17,77 -0,02 (-0,11%)
Después del cierre: 06:12PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202417,4217,9417,3017,7917,791.289.500
20 jun 202417,4018,1517,1017,5017,50689.000
18 jun 202418,1818,5117,4617,5417,54524.800
17 jun 202418,3218,3517,2718,0518,05831.700
14 jun 202418,1718,5017,6617,7717,77521.000
13 jun 202418,4418,7818,1418,3018,30410.900
12 jun 202418,0018,7818,0018,4418,44310.000
11 jun 202418,5418,5417,6818,1618,16721.500
10 jun 202418,6019,1718,2618,5018,50466.400
07 jun 202419,1419,9718,5318,6218,62494.900
06 jun 202418,3119,2718,2419,1719,17409.300
05 jun 202418,9518,9518,2018,4518,45720.300
04 jun 202419,8720,1119,0019,0119,01715.500
04 jun 20240.058 Dividendo
03 jun 202420,3620,9019,6120,1120,05372.200
31 may 202419,6020,8919,4420,3220,26650.400
30 may 202419,6819,9919,3019,5719,51338.200
29 may 202419,6019,7219,0219,1619,10389.600
28 may 202419,3920,3919,2019,5019,44592.300
24 may 202420,3720,6019,8119,9719,91412.400
23 may 202419,7021,2819,4320,1520,091.159.000
22 may 202419,1420,0918,8519,3919,33685.400
21 may 202420,0720,9819,1519,2619,20690.300
20 may 202420,6922,3620,0820,1520,09760.900
17 may 202421,0021,1420,2120,7120,651.102.100
16 may 202420,8421,2620,0120,9120,85612.900
15 may 202421,4221,8720,4120,5220,46877.800
14 may 202422,9522,9520,9921,3421,28882.300
13 may 202422,2523,9622,2122,5922,52947.000
10 may 202421,0022,4020,5121,8221,762.410.900
09 may 202424,1924,1920,0121,1021,044.692.300
08 may 202427,6027,6126,3926,9126,83575.700
07 may 202426,7628,0826,2127,6427,56381.800
06 may 202426,4526,7226,0026,6726,59231.500
03 may 202427,1927,7226,0426,4526,37277.700
02 may 202428,6328,6326,2826,8126,73318.200
01 may 202427,7128,7727,7128,2328,15247.000
30 abr 202427,2628,5727,2628,0427,96366.000
29 abr 202427,5328,1627,3227,4227,34386.400
26 abr 202427,9828,1727,3527,5427,46335.600
25 abr 202426,8527,5426,4727,5227,44588.800
24 abr 202427,5527,9527,1427,3127,23190.400
23 abr 202426,6127,8826,5827,2227,14233.100
22 abr 202427,1127,6726,5226,5426,46277.100
19 abr 202428,4828,5026,5326,7326,65669.400
18 abr 202428,5029,1127,3128,4028,32940.900
17 abr 202429,0029,6728,8028,8628,78186.200
16 abr 202429,5129,6028,9428,9728,89164.900
15 abr 202429,7029,8129,0029,4529,37240.200
12 abr 202428,5129,4028,5029,3929,31289.300
11 abr 202429,1629,8228,9829,0028,92303.800
10 abr 202428,8530,1028,8529,0028,92153.800
09 abr 202428,6929,4328,5429,3329,25234.500
08 abr 202429,4229,6728,7628,8828,80119.000
05 abr 202429,7830,0628,7028,9828,90493.100
04 abr 202429,9831,4129,7530,3030,21273.000
03 abr 202430,8731,6129,5430,0930,00496.300
02 abr 202432,9832,9830,1230,7630,67446.600
01 abr 202432,3532,3831,2131,3331,24322.200
28 mar 202431,3132,1430,7732,1032,01298.600
27 mar 202432,4033,4931,0031,8731,78395.100
26 mar 202432,2032,3230,8931,7931,70842.500
25 mar 202431,3932,4830,5431,4231,33994.600
22 mar 202428,1031,3828,1031,0130,923.460.200
21 mar 202426,4829,6225,5228,3128,23767.600
20 mar 202429,0729,3327,5727,6427,56161.200
19 mar 202429,0129,7229,0129,1729,09221.200
18 mar 202430,0530,1629,1129,4529,37210.000
15 mar 202429,7030,4629,3629,9829,89254.200
14 mar 202429,7429,8729,3329,5529,46187.500
13 mar 202428,4429,8828,4429,8729,78236.900
12 mar 202428,2630,0128,2228,4328,35409.600
11 mar 202428,8729,8328,5028,5528,47273.900
08 mar 202428,9130,6728,9129,3529,27430.600
07 mar 202429,9431,9829,0530,3830,29870.600
06 mar 202432,0333,1031,9533,1033,00203.000
05 mar 202432,5032,5031,5532,0431,95175.800
04 mar 202432,4533,2831,7032,4832,39265.900
01 mar 202432,9034,0032,4932,5932,50381.800
29 feb 202431,3033,3030,8333,1533,05202.200
28 feb 202431,0131,4130,1930,9230,83170.800
27 feb 202432,2432,5030,8130,8130,72156.100
26 feb 202432,0332,9231,8232,6732,58168.300
23 feb 202430,4032,4430,0132,1732,08253.700
22 feb 202431,5631,6030,4930,5730,48222.100
21 feb 202430,4531,2930,0730,8430,75449.600
20 feb 202431,1731,9830,0730,0729,98550.300
16 feb 202432,4932,4930,7831,6731,58298.000
15 feb 202431,5032,8429,9032,0932,00957.700
14 feb 202432,5333,3831,7733,3833,28168.200
13 feb 202432,8732,8732,1832,3732,2889.000
12 feb 202432,9333,1432,1133,1333,03148.700
09 feb 202433,5633,7132,5132,6032,51205.400
08 feb 202433,7534,3532,5033,7333,63175.600
07 feb 202434,1634,7333,5934,0033,90195.600
06 feb 202434,5134,7133,1534,1634,06200.800
05 feb 202433,3334,5432,7734,2834,18240.600
02 feb 202433,1633,7532,3333,0632,96275.600
01 feb 202432,3233,4731,4033,2633,16237.700
31 ene 202432,0532,5431,5931,7431,65291.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...