Italia markets open in 3 hours 5 minutes

ASGN Incorporated (ASGN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
97,25-1,17 (-1,19%)
Alla chiusura: 04:00PM EDT
99,67 +2,42 (+2,49%)
Dopo ore: 06:58PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202498,6599,5497,0297,2597,25374.900
21 mag 202499,7799,7798,2598,4298,42210.800
20 mag 2024101,18101,7499,8599,8799,87216.300
17 mag 2024101,62101,62100,71101,12101,12207.300
16 mag 2024102,21102,22100,82101,25101,25216.100
15 mag 2024100,94102,58100,76102,54102,54215.600
14 mag 2024100,65100,8599,90100,17100,17194.500
13 mag 2024101,14101,6599,2199,2299,22165.000
10 mag 202499,79100,3498,96100,29100,29188.400
09 mag 202499,6599,6598,1799,3699,36212.800
08 mag 202498,3499,6598,0299,5699,56231.400
07 mag 202498,6899,6798,3498,8198,81272.600
06 mag 202497,2898,9096,8398,1798,17220.600
03 mag 202497,4597,8895,6896,1596,15282.000
02 mag 202496,6696,6695,1096,0696,06310.000
01 mag 202496,6297,4495,2695,5695,56282.700
30 apr 202498,2099,0396,4296,4596,45983.100
29 apr 202497,6899,9097,6898,6898,68437.900
26 apr 202498,5799,9897,2797,5197,51414.800
25 apr 202499,96101,9897,0898,7298,72556.400
24 apr 2024100,19102,4199,59102,11102,11405.900
23 apr 202499,61101,2798,93100,78100,78287.700
22 apr 202498,36100,4498,2299,6299,62308.300
19 apr 202495,6397,8795,6397,7897,78424.700
18 apr 202495,2296,9594,7295,5595,55276.100
17 apr 202495,3495,9194,4994,7394,73305.000
16 apr 202494,1094,9393,6294,8294,82275.900
15 apr 202496,0696,6694,4494,8294,82209.800
12 apr 202495,7596,6495,1795,4595,45215.500
11 apr 202496,4897,7496,4696,5096,50366.600
10 apr 202496,8096,9694,9195,9895,98269.700
09 apr 202499,1699,7098,5198,8798,87198.900
08 apr 202499,25100,2198,8398,8898,88186.700
05 apr 202498,2699,2098,0798,7598,75198.300
04 apr 2024102,37102,3798,2798,5498,54265.000
03 apr 2024100,11102,28100,11101,19101,19219.100
02 apr 2024101,13101,64100,20100,87100,87314.400
01 apr 2024103,96103,96102,08102,24102,24198.000
28 mar 2024103,73105,32103,58104,76104,76302.400
27 mar 2024101,48103,72101,33103,49103,49172.900
26 mar 2024101,15101,38100,45100,62100,62162.200
25 mar 2024101,20101,75100,52100,73100,73235.000
22 mar 2024104,59104,59100,40101,07101,07271.800
21 mar 2024104,99106,42104,39104,44104,44282.200
20 mar 2024102,73104,62102,58104,17104,17187.800
19 mar 2024101,52102,90101,52102,78102,78205.600
18 mar 2024102,39102,61101,41101,60101,60161.900
15 mar 2024100,51102,50100,51102,39102,39544.500
14 mar 2024102,41103,06100,22100,90100,90250.400
13 mar 2024102,28104,29102,28103,19103,19246.100
12 mar 2024101,43103,21100,38102,66102,66215.200
11 mar 2024102,39102,62100,72101,64101,64199.600
08 mar 2024103,25104,20102,75103,27103,27236.200
07 mar 2024100,71102,58100,34102,52102,52258.300
06 mar 2024100,20100,2098,9599,9699,96144.900
05 mar 2024101,32102,0598,6198,9298,92178.500
04 mar 2024100,78102,65100,78102,04102,04167.300
01 mar 202499,18100,9798,28100,76100,76264.500
29 feb 202498,9999,6097,9599,3299,32288.200
28 feb 202497,5199,2197,4597,8997,89188.300
27 feb 202496,6598,7396,4898,3398,33217.700
26 feb 202495,5996,9095,5095,9495,94171.100
23 feb 202495,1596,6494,9296,0596,05183.600
22 feb 202494,7895,6494,4595,6295,62228.800
21 feb 202494,7795,1793,9694,7894,78184.900
20 feb 202495,6196,5494,7095,0895,08188.100
16 feb 202496,6297,8696,3896,8296,82221.200
15 feb 202495,6397,6995,0597,4497,44230.800
14 feb 202493,3295,7393,2795,2095,20234.400
13 feb 202494,1895,1991,5992,1692,16310.500
12 feb 202494,6897,6894,6897,2597,25258.100
09 feb 202494,9895,0993,2994,4194,41222.100
08 feb 202497,4998,2690,3995,5795,57443.600
07 feb 202494,5194,7993,2694,3794,37225.200
06 feb 202493,5295,4093,4494,6794,67183.900
05 feb 202492,5293,9991,7893,4893,48189.200
02 feb 202492,8694,1892,5193,6293,62159.700
01 feb 202493,1894,2292,3794,1594,15184.200
31 gen 202495,2995,8192,7392,8292,82279.900
30 gen 202495,1396,6894,8195,9695,96168.600
29 gen 202495,6796,1395,0696,1196,11179.300
26 gen 202495,4496,1294,8495,9295,92133.300
25 gen 202495,2196,2694,4994,9194,91195.300
24 gen 202494,9895,2793,8893,9193,91167.300
23 gen 202495,8296,1693,9494,1094,10230.700
22 gen 202493,9694,9493,5794,8894,88245.600
19 gen 202491,8093,3791,2193,3693,36287.700
18 gen 202490,5291,5190,1891,5091,50190.700
17 gen 202489,3090,8988,7390,2790,27237.700
16 gen 202489,1790,4188,9990,1890,18263.300
12 gen 202490,7791,4789,7889,9689,96243.600
11 gen 202489,2790,0687,9689,9789,97326.100
10 gen 202488,4389,8588,0089,3789,37322.100
09 gen 202489,8289,8288,5888,6588,65269.400
08 gen 202490,6691,3590,3090,9390,93359.700
05 gen 202491,2992,1990,7090,9590,95190.300
04 gen 202492,9293,4391,7592,0592,05267.900
03 gen 202494,6995,3192,5792,6592,65263.900
02 gen 202496,1096,8895,0195,6795,67222.500
29 dic 202396,7797,4395,5796,1796,17298.600
*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...