Italia markets open in 5 hours 16 minutes

FactSet Research Systems Inc. (FDS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
404,26-1,19 (-0,29%)
Alla chiusura: 04:00PM EDT
404,26 0,00 (0,00%)
Dopo ore: 05:33PM EDT
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 2024405,73405,73401,47404,26404,26577.600
31 mag 20241.04 Dividendo
30 mag 2024412,75412,75404,54406,49405,45398.100
29 mag 2024423,83427,48417,62417,68416,61313.600
28 mag 2024433,82433,82424,77427,05425,96247.200
24 mag 2024437,50438,45432,93436,04434,92166.300
23 mag 2024446,97447,59436,28436,36435,24261.000
22 mag 2024448,48450,95445,65447,79446,64184.800
21 mag 2024452,38452,47448,37449,93448,78184.400
20 mag 2024448,88452,72447,86452,48451,32153.000
17 mag 2024447,66449,59444,01448,88447,73453.300
16 mag 2024444,65448,46444,65445,52444,38186.900
15 mag 2024442,91447,96442,71445,37444,23192.800
14 mag 2024442,32443,07438,03441,51440,38211.300
13 mag 2024440,27444,08438,52440,03438,90146.100
10 mag 2024438,48440,24435,84439,16438,04158.900
09 mag 2024433,61436,49431,64435,98434,86226.200
08 mag 2024435,10436,98431,06433,90432,79170.400
07 mag 2024434,83438,41434,78435,46434,35211.100
06 mag 2024431,50436,54429,21436,08434,96199.900
03 mag 2024426,30431,28425,79428,25427,15197.400
02 mag 2024423,56425,78417,25423,36422,28217.300
01 mag 2024415,26424,96415,26419,57418,50238.400
30 apr 2024421,31422,48416,50416,89415,82254.000
29 apr 2024421,21425,93421,21422,94421,86207.000
26 apr 2024417,82423,23417,82421,47420,39185.100
25 apr 2024422,00422,56418,29418,71417,64180.100
24 apr 2024417,53423,96417,03422,83421,75298.300
23 apr 2024437,88437,88418,12419,94418,87362.800
22 apr 2024437,04441,63435,44438,43437,31286.400
19 apr 2024431,52435,82429,38434,02432,91296.800
18 apr 2024430,66431,55424,65429,46428,36167.000
17 apr 2024430,33432,82428,36429,25428,15247.700
16 apr 2024424,77427,83424,46427,06425,97279.200
15 apr 2024430,22430,98422,03424,09423,00295.500
12 apr 2024423,90426,76422,13426,24425,15241.200
11 apr 2024425,89429,70424,57427,27426,18316.100
10 apr 2024436,11437,11428,43428,67427,57202.800
09 apr 2024442,90443,31437,30439,68438,56225.100
08 apr 2024432,88443,86432,88440,27439,14367.600
05 apr 2024434,19434,85431,26433,17432,06216.200
04 apr 2024438,38440,63432,76433,29432,18262.100
03 apr 2024437,46440,11432,77435,86434,74391.400
02 apr 2024441,09441,22437,44439,60438,48306.700
01 apr 2024452,10452,95442,58442,88441,75234.300
28 mar 2024449,12455,22447,64454,39453,23360.300
27 mar 2024447,45447,71443,18447,38446,24312.500
26 mar 2024445,58446,69443,14443,86442,72282.900
25 mar 2024447,86447,86436,25444,73443,59359.700
22 mar 2024448,01450,64440,95447,46446,32456.100
21 mar 2024474,26479,00449,06450,66449,51903.400
20 mar 2024483,00488,64481,16487,90486,65418.400
19 mar 2024479,82486,09479,75481,87480,64289.400
18 mar 2024477,76482,31475,98477,66476,44222.900
15 mar 2024472,95478,65472,94475,96474,74286.000
14 mar 2024481,00483,51474,52478,88477,65225.700
13 mar 2024480,37486,73478,46481,62480,39227.500
12 mar 2024477,15484,49474,98480,20478,97224.800
11 mar 2024467,87477,37465,62476,85475,63219.900
08 mar 2024468,08470,91464,54466,12464,93152.100
07 mar 2024467,69469,93464,88467,26466,06155.400
06 mar 2024464,32465,21459,00464,95463,76167.400
05 mar 2024462,67466,78461,89464,33463,14260.900
04 mar 2024461,48468,25461,48464,98463,79189.400
01 mar 2024461,55462,95457,04461,32460,14236.100
29 feb 2024466,82468,00460,05462,58461,40327.400
28 feb 2024460,20466,46460,20465,99464,80201.800
28 feb 20240.98 Dividendo
27 feb 2024459,00461,84456,85461,54459,38183.100
26 feb 2024462,99465,02458,80459,07456,92142.900
23 feb 2024460,18464,26460,02463,47461,30144.300
22 feb 2024457,18460,79454,65458,87456,72192.000
21 feb 2024457,24457,24451,72453,35451,23187.500
20 feb 2024457,37458,43451,81456,86454,72184.400
16 feb 2024463,56465,67456,33458,42456,28455.500
15 feb 2024464,43466,72460,13464,02461,85238.500
14 feb 2024465,23468,02456,93461,78459,62252.500
13 feb 2024465,91466,76458,66463,33461,16286.500
12 feb 2024477,24477,74468,88471,22469,02238.100
09 feb 2024469,97477,65469,97477,59475,36196.900
08 feb 2024482,26482,26468,14470,06467,86231.300
07 feb 2024480,00483,91477,48483,06480,80165.000
06 feb 2024477,78480,29474,81477,41475,18180.900
05 feb 2024484,21485,91476,26477,40475,17205.000
02 feb 2024480,19487,79479,44486,77484,49210.700
01 feb 2024476,02484,57474,26484,57482,30174.600
31 gen 2024480,00482,51474,59475,92473,69254.300
30 gen 2024472,59479,70472,59479,24477,00136.000
29 gen 2024468,43472,80465,67472,70470,49167.700
26 gen 2024472,23472,92469,58470,67468,47129.000
25 gen 2024469,00473,91465,27471,08468,88180.800
24 gen 2024472,56473,69469,85470,85468,65155.800
23 gen 2024468,71471,66468,03470,91468,71163.400
22 gen 2024464,12468,81463,78467,77465,58166.500
19 gen 2024463,53465,06459,44463,45461,28204.600
18 gen 2024460,49462,46458,08461,18459,02148.000
17 gen 2024461,12465,47458,29458,42456,28136.900
16 gen 2024465,00465,84460,14462,23460,07176.900
12 gen 2024467,65469,22463,07466,56464,38147.200
11 gen 2024463,97465,45459,22464,96462,79214.200
*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...