Italia markets close in 6 hours 27 minutes

DXP Enterprises, Inc. (DXPE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,53-1,15 (-2,31%)
Alla chiusura: 04:00PM EDT
48,28 -0,25 (-0,52%)
Dopo ore: 05:34PM EDT
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202449,9649,9647,5348,5348,53116.700
31 mag 202449,0849,8648,1649,6849,6886.600
30 mag 202449,5749,6148,7349,0949,0955.600
29 mag 202449,7850,1048,4949,0849,08115.700
28 mag 202449,6051,1749,3249,6449,64117.000
24 mag 202451,5251,5549,2649,6049,6076.700
23 mag 202451,3651,7150,5751,4151,41132.900
22 mag 202451,7751,8650,7351,0251,0293.900
21 mag 202450,6152,2650,0752,0852,08130.800
20 mag 202451,0052,2550,7550,8550,85113.100
17 mag 202451,2351,8350,9651,1151,1192.400
16 mag 202451,3551,3550,2950,9550,95126.800
15 mag 202451,3351,9150,7651,2851,28114.100
14 mag 202451,1851,5950,2650,7850,78142.100
13 mag 202452,1152,3550,2950,5150,51261.900
10 mag 202451,4453,4749,6452,0152,01204.500
09 mag 202452,9953,9045,5551,0551,05284.200
08 mag 202453,1555,9153,1555,5055,5089.100
07 mag 202453,3654,3353,2653,5453,5472.000
06 mag 202452,7554,0752,7553,3653,3687.500
03 mag 202452,4953,3951,9052,3352,3389.000
02 mag 202450,2951,8150,0951,8151,8175.900
01 mag 202448,9150,5448,9149,6749,67113.500
30 apr 202449,9049,9848,7148,7648,7671.800
29 apr 202450,9351,2750,0350,1550,1582.200
26 apr 202451,1851,6250,4850,9050,9065.100
25 apr 202451,2351,3950,2950,9750,9761.400
24 apr 202451,4552,4251,1751,9151,9160.500
23 apr 202450,3251,7550,3251,5651,5662.100
22 apr 202450,3750,6849,8450,0550,0561.400
19 apr 202449,8451,3049,8450,4750,4772.300
18 apr 202450,4851,5649,9850,1550,1577.000
17 apr 202452,8052,8050,2650,4850,4892.000
16 apr 202452,4753,0852,0052,4752,4776.800
15 apr 202454,3255,1552,7952,9752,9753.400
12 apr 202454,7955,3553,8754,0254,0275.200
11 apr 202455,5255,6254,7654,9154,9170.700
10 apr 202455,2055,8954,5255,6755,67105.400
09 apr 202456,1257,1955,5656,4956,4997.600
08 apr 202455,8456,4955,3955,9255,9267.300
05 apr 202454,3956,1654,3955,7355,7385.000
04 apr 202454,8857,3854,1654,5954,59191.600
03 apr 202452,7754,1852,7754,1854,1880.500
02 apr 202453,4153,4152,4953,0453,0481.100
01 apr 202453,7353,8752,7653,7153,7184.300
28 mar 202454,1954,7353,4753,7353,73171.800
27 mar 202452,2354,0652,1053,9153,91120.900
26 mar 202452,0552,9051,7151,7351,73104.500
25 mar 202452,4153,3651,7752,1152,1189.100
22 mar 202453,9154,3152,1452,4452,4494.100
21 mar 202452,5053,3052,2953,2353,2368.700
20 mar 202452,0552,7251,9152,2152,2166.000
19 mar 202451,1852,6150,9151,9951,9997.000
18 mar 202448,6251,9948,6251,2251,22224.200
15 mar 202448,7049,6148,3948,5748,57384.100
14 mar 202446,4248,8946,3248,7648,76166.000
13 mar 202444,7846,9644,5646,3546,35150.800
12 mar 202444,6045,2044,1344,8444,8499.900
11 mar 202445,2045,2043,7044,8444,84155.800
08 mar 202440,2146,0740,2145,2245,22238.800
07 mar 202436,0340,3136,0340,1040,10211.200
06 mar 202435,6636,1335,0635,0635,0648.800
05 mar 202435,0735,9235,0735,6335,6362.200
04 mar 202435,7535,9535,0835,1235,1239.800
01 mar 202435,4235,7035,1835,5735,5742.600
29 feb 202435,8135,8135,3135,5235,5243.500
28 feb 202435,0635,5435,0635,3035,3035.100
27 feb 202435,4435,6834,9935,4135,4131.400
26 feb 202435,0335,2234,6935,1635,1650.200
23 feb 202434,6935,3234,6335,0035,0034.700
22 feb 202434,3534,8234,1734,8234,8253.900
21 feb 202434,3034,4933,9634,3334,3330.700
20 feb 202434,2034,5833,6234,2434,2463.400
16 feb 202435,6535,7034,6434,6834,6859.300
15 feb 202435,0936,1834,7635,9635,9666.700
14 feb 202433,4534,8833,4534,7734,7761.400
13 feb 202434,1334,1332,5733,0033,0093.200
12 feb 202434,3135,3234,1234,9534,9573.000
09 feb 202433,5334,2333,0034,0034,0090.800
08 feb 202432,8133,4332,8033,3733,3770.800
07 feb 202432,0932,8531,7832,8032,8060.200
06 feb 202431,6632,2731,6632,0532,0543.300
05 feb 202432,1632,2731,5631,7631,7643.300
02 feb 202432,8132,9532,3232,4532,4546.500
01 feb 202432,5633,2232,3833,1033,1057.800
31 gen 202433,2033,5432,2232,2232,2295.700
30 gen 202433,0233,4133,0233,0833,0836.200
29 gen 202432,9133,2932,7033,0833,0846.600
26 gen 202433,3233,4932,8833,0133,0132.600
25 gen 202432,7933,0232,6233,0033,0038.300
24 gen 202432,5632,7132,1032,3532,3537.800
23 gen 202432,5532,9832,1632,1732,1751.800
22 gen 202431,7332,5731,7332,4232,4253.700
19 gen 202432,0532,0531,1031,3831,3841.000
18 gen 202431,1731,9031,1731,7731,7728.600
17 gen 202430,9031,6830,0831,0231,0247.600
16 gen 202431,6631,7331,1731,2831,2836.800
12 gen 202432,3232,3231,4031,6931,6935.900
11 gen 202431,7132,1231,2731,9831,9861.700
10 gen 202431,7431,8331,5031,6931,6932.900
*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...