Italia markets close in 3 hours 7 minutes

Perficient, Inc. (PRFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,24-0,02 (-0,04%)
Alla chiusura: 04:00PM EDT
47,60 +0,36 (+0,76%)
Dopo ore: 07:06PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202447,2647,6846,1347,2447,24823.300
30 apr 202442,9547,9942,6247,2647,262.090.500
29 apr 202443,1444,0543,1443,4643,46537.800
26 apr 202443,1443,8342,9342,9942,99374.400
25 apr 202444,2944,3342,5142,7042,70637.300
24 apr 202445,3346,3744,9245,0945,09446.900
23 apr 202446,0046,5644,9145,4845,48304.000
22 apr 202445,0145,6344,1045,1245,12465.500
19 apr 202443,7345,4943,6444,8044,80394.300
18 apr 202444,5844,5843,3943,6443,64365.100
17 apr 202446,6946,7244,4944,5844,58249.500
16 apr 202446,8947,2246,0646,2546,25284.900
15 apr 202449,3149,5647,1347,4347,43313.900
12 apr 202450,3850,8348,9349,3449,34422.200
11 apr 202451,5852,1051,1351,6851,68224.800
10 apr 202452,0952,2350,9751,2551,25327.600
09 apr 202452,1554,0651,9554,0554,05230.700
08 apr 202451,6352,8051,6351,9551,95214.500
05 apr 202452,3652,7951,2151,4851,48180.800
04 apr 202454,2855,3852,4552,6052,60247.800
03 apr 202455,0755,5653,4153,7353,73311.300
02 apr 202454,7856,0454,3555,7255,72308.900
01 apr 202456,2156,6454,5055,7055,70262.400
28 mar 202454,4956,6254,4356,2956,29465.000
27 mar 202454,0155,3053,9254,4654,46342.300
26 mar 202454,9655,3553,2353,3353,33756.700
25 mar 202456,8257,2853,9154,5254,52712.100
22 mar 202458,7059,1955,9156,7656,76408.400
21 mar 202461,2361,3458,5058,5858,58264.100
20 mar 202460,2761,6759,7261,1161,11136.100
19 mar 202459,4660,3759,4660,2760,27160.700
18 mar 202460,7861,1860,1360,1960,19148.400
15 mar 202460,0160,5059,4560,2760,27431.900
14 mar 202462,5862,6159,6960,4160,41232.300
13 mar 202462,7363,3962,5862,8662,86110.600
12 mar 202463,0563,3062,2863,0363,03107.300
11 mar 202463,0864,2862,4262,6462,64223.800
08 mar 202464,7165,0863,5163,5363,53107.200
07 mar 202463,5665,0363,2664,3064,3096.100
06 mar 202462,8763,3062,2062,9662,96109.300
05 mar 202463,7563,7661,7061,8361,83134.000
04 mar 202464,7965,7263,8064,4964,49211.500
01 mar 202465,1565,3863,8464,8164,81136.000
29 feb 202465,0565,8563,8664,8764,87247.900
28 feb 202463,3564,8963,3564,2764,27205.800
27 feb 202463,0069,2362,4664,4464,44386.400
26 feb 202468,2568,7167,6168,1668,16133.100
23 feb 202468,7969,7267,8168,8568,8595.900
22 feb 202468,0069,5467,9569,1069,10140.700
21 feb 202468,5868,5866,5167,2667,26133.000
20 feb 202469,2069,7968,8169,0469,04124.600
16 feb 202470,6671,2069,6770,3370,33101.300
15 feb 202470,7271,7169,8671,2671,26141.900
14 feb 202468,9170,2468,4369,9569,95144.100
13 feb 202469,8670,5367,2267,7667,76212.900
12 feb 202471,7772,8671,7072,5772,57145.200
09 feb 202470,5571,8470,5571,7471,74153.800
08 feb 202469,1070,5369,1070,0970,09111.200
07 feb 202470,1770,1768,8669,1269,12124.100
06 feb 202469,1069,9768,8369,8769,8786.300
05 feb 202469,1169,7668,8669,1069,10118.000
02 feb 202469,7670,8368,6070,0570,05130.200
01 feb 202468,4570,4867,9970,4170,41165.800
31 gen 202469,5570,6068,0168,1368,13163.800
30 gen 202471,0271,3269,7169,9769,97109.300
29 gen 202469,8271,5369,7671,4471,44112.300
26 gen 202470,9371,5469,9069,9269,9298.100
25 gen 202472,6872,9070,6470,7570,75103.000
24 gen 202473,5073,5071,3471,5671,56144.500
23 gen 202472,4273,5870,7272,6672,66159.000
22 gen 202470,6873,4770,6171,7271,72442.800
19 gen 202468,2170,7067,6170,5770,57257.700
18 gen 202466,5968,0666,0868,0368,03179.600
17 gen 202465,4866,2164,6966,0066,00121.000
16 gen 202466,0967,1566,0966,4966,49161.300
12 gen 202465,1666,8965,1066,7866,78182.500
11 gen 202463,7265,5663,2064,5964,59183.900
10 gen 202463,5363,9262,8463,5263,52111.100
09 gen 202462,5264,1462,5263,9063,90181.500
08 gen 202461,0863,8561,0863,7163,71289.500
05 gen 202460,4461,7060,2960,8760,87255.400
04 gen 202462,0162,2561,0261,0861,08213.500
03 gen 202464,0264,0261,6661,8661,86287.100
02 gen 202465,5365,7263,9364,4664,46157.800
29 dic 202367,1067,3365,5465,8265,82122.600
28 dic 202367,2967,7066,7467,3767,37106.000
27 dic 202368,0568,0566,8167,3767,3789.900
26 dic 202367,5668,1567,1567,9167,9179.100
22 dic 202367,0267,9066,7167,5867,58108.100
21 dic 202366,7867,3565,9166,9166,91180.900
20 dic 202368,0068,7866,0266,1766,17208.300
19 dic 202366,9268,7366,9268,2268,22195.600
18 dic 202367,0667,5266,0766,7566,75156.700
15 dic 202367,9568,9066,5167,0667,06439.700
14 dic 202368,8570,1766,6167,4267,42263.000
13 dic 202365,2068,6063,6568,5168,51281.100
12 dic 202364,3065,5863,5265,2465,24104.900
11 dic 202364,1164,8964,1164,5064,50140.100
08 dic 202363,1364,5863,0764,4564,45126.500
07 dic 202363,6763,9562,4363,5663,56136.600
*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...