Italia markets closed

Global Payments Inc. (GPN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
111,37+0,83 (+0,75%)
Alla chiusura: 04:00PM EDT
112,00 +0,63 (+0,57%)
Dopo ore: 07:38PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024112,00112,57109,84111,37111,373.110.980
02 mag 2024111,19112,90108,16110,54110,543.993.500
01 mag 2024122,10122,12108,52109,06109,069.060.500
30 apr 2024124,24124,65122,55122,77122,772.621.600
29 apr 2024124,84126,06124,49124,68124,682.745.900
26 apr 2024124,64126,42124,11124,57124,571.593.700
25 apr 2024125,92127,06123,36124,63124,631.196.500
24 apr 2024126,12127,66125,54127,47127,471.581.300
23 apr 2024125,25127,04124,81126,87126,871.219.000
22 apr 2024123,00125,06121,85124,23124,231.027.100
19 apr 2024122,27123,11121,54122,10122,101.064.700
18 apr 2024123,26124,12121,95122,18122,18863.400
17 apr 2024124,50124,50122,54122,95122,951.530.600
16 apr 2024123,24124,81122,75123,43123,431.583.100
15 apr 2024126,18126,49122,73123,17123,171.528.000
12 apr 2024123,49124,50122,88123,74123,741.183.700
11 apr 2024125,25125,29123,00124,54124,541.595.400
10 apr 2024125,57126,70124,72125,01125,011.172.600
09 apr 2024128,79129,35127,66128,16128,161.180.200
08 apr 2024126,88128,99126,13128,06128,061.778.200
05 apr 2024125,89126,75124,80125,92125,921.719.700
04 apr 2024128,55128,68125,34126,00126,001.412.500
03 apr 2024128,42128,94127,00127,10127,101.695.900
02 apr 2024128,75129,22127,78128,36128,361.700.400
01 apr 2024133,55133,63130,08130,15130,151.389.300
28 mar 2024132,40133,89132,08133,66133,662.350.100
27 mar 2024134,85135,33128,30131,77131,773.161.100
26 mar 2024133,46136,36133,12134,19134,194.621.400
25 mar 2024131,95133,19131,17132,66132,663.931.500
22 mar 2024134,71134,89131,90132,13132,132.066.900
21 mar 2024133,58135,53133,16134,59134,592.280.900
20 mar 2024131,38133,64130,99133,09133,091.635.900
19 mar 2024130,43132,14129,70131,31131,313.440.400
18 mar 2024129,92131,12129,26130,55130,551.997.000
15 mar 2024130,59131,92129,48129,88129,881.849.500
14 mar 2024133,49133,67130,39132,00132,002.874.800
14 mar 20240.25 Dividendo
13 mar 2024133,11140,38133,11134,00133,754.172.200
12 mar 2024130,80133,35130,55133,11132,863.127.600
11 mar 2024129,56130,47129,48130,26130,022.077.200
08 mar 2024129,44130,69129,41129,63129,391.757.700
07 mar 2024129,05130,33128,59129,07128,831.474.100
06 mar 2024129,51130,12127,83128,26128,021.692.600
05 mar 2024128,25129,97127,59128,83128,591.810.200
04 mar 2024130,07130,64127,80128,55128,312.412.700
01 mar 2024129,69130,95129,62130,09129,852.280.100
29 feb 2024130,65131,15129,55129,70129,463.064.000
28 feb 2024132,56132,63129,94130,06129,822.569.700
27 feb 2024133,45133,73132,28133,23132,981.934.500
26 feb 2024132,30134,53132,07133,33133,081.551.100
23 feb 2024132,45135,06132,01133,10132,854.092.400
22 feb 2024133,40134,72132,42132,45132,204.017.600
21 feb 2024131,15133,49130,90132,46132,219.148.900
20 feb 2024131,92132,71130,54130,80130,563.789.300
16 feb 2024137,33137,49133,63134,19133,941.795.800
15 feb 2024140,00141,78137,61137,82137,562.690.600
14 feb 2024132,00139,28131,40138,98138,723.680.700
13 feb 2024135,70137,12134,03136,07135,822.322.400
12 feb 2024136,00138,33135,56137,75137,491.470.400
09 feb 2024136,47137,10134,91136,00135,751.522.900
08 feb 2024136,73137,69136,21136,63136,38991.000
07 feb 2024136,49137,68135,29137,01136,751.315.400
06 feb 2024135,54136,08133,64135,86135,611.273.900
05 feb 2024135,14136,42134,06136,09135,841.421.700
02 feb 2024137,20137,70134,71136,50136,251.455.200
01 feb 2024133,54135,48131,74135,31135,061.665.000
31 gen 2024135,84136,57133,12133,23132,981.325.400
30 gen 2024135,07136,19134,88135,94135,691.572.100
29 gen 2024133,17135,94132,79135,38135,132.043.000
26 gen 2024130,92134,63130,92133,90133,652.349.100
25 gen 2024131,78131,78129,51131,38131,131.800.800
24 gen 2024132,00132,24129,00130,01129,772.391.500
23 gen 2024133,00133,65131,11131,83131,582.155.400
22 gen 2024131,36133,13131,14132,68132,434.434.800
19 gen 2024128,48129,88127,69129,46129,222.228.700
18 gen 2024128,60129,16126,14127,42127,181.542.700
17 gen 2024127,52129,35127,23128,04127,801.462.600
16 gen 2024129,35130,16128,21128,90128,661.657.900
12 gen 2024132,86133,22129,77130,27130,031.494.900
11 gen 2024133,13134,72130,75131,99131,742.046.000
10 gen 2024131,82133,68131,79133,27133,021.875.000
09 gen 2024131,65133,06130,98131,34131,091.610.800
08 gen 2024128,89133,35128,17133,07132,822.253.000
05 gen 2024125,64128,40125,64127,39127,151.337.100
04 gen 2024124,93127,48124,93125,83125,601.313.600
03 gen 2024126,53127,49125,08125,51125,282.892.800
02 gen 2024126,21128,01125,60127,17126,933.553.800
29 dic 2023127,49128,45126,57127,00126,761.066.200
28 dic 2023128,07128,47126,97127,94127,70804.900
27 dic 2023126,50127,50126,03127,40127,16722.000
26 dic 2023126,30127,14126,14126,31126,07746.500
22 dic 2023127,04127,23125,71126,89126,65910.900
21 dic 2023125,86126,67125,08126,37126,131.583.700
20 dic 2023127,91127,96124,32124,46124,232.029.800
19 dic 2023128,00128,66125,78128,42128,183.172.500
18 dic 2023128,37128,41126,16127,38127,143.193.700
15 dic 2023127,09132,10127,03128,18127,944.236.700
14 dic 2023130,20138,07120,98125,69125,4611.204.200
14 dic 20230.25 Dividendo
13 dic 2023122,54129,47122,54129,26128,772.106.900
*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...