Italia markets closed

Progress Software Corporation (PRGS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
50,46+0,02 (+0,04%)
In data: 03:50PM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202450,7350,7350,1950,4650,46136.583
02 mag 202450,5350,5350,0850,4450,44229.000
01 mag 202449,9950,7649,7950,1150,11372.200
30 apr 202449,8950,0949,7249,8249,82601.500
29 apr 202450,2350,7150,1450,1950,19284.100
26 apr 202450,8651,1050,1850,3450,34277.700
25 apr 202451,2551,2750,5250,7050,70354.300
24 apr 202451,3451,7751,3151,6351,63442.000
23 apr 202451,1351,8150,8251,4351,43638.900
22 apr 202450,8151,2950,5051,1951,19451.100
19 apr 202450,2150,4849,9650,4150,41468.800
18 apr 202450,6250,6850,0650,1950,19560.000
17 apr 202450,8651,0750,2850,5950,59635.500
16 apr 202449,8751,0549,0050,7250,72553.500
15 apr 202451,0151,1350,0450,0650,06382.400
12 apr 202451,4051,6450,8150,9850,98396.100
11 apr 202450,9752,1350,8551,6751,67608.000
10 apr 202450,6051,4650,3450,9950,99506.900
09 apr 202450,7251,6150,7251,3151,31803.800
08 apr 202451,0151,1950,3950,4650,46267.200
05 apr 202450,9451,3950,8650,8750,87297.600
04 apr 202451,8052,3350,9851,0651,06470.200
03 apr 202451,9052,4351,4551,6051,60461.000
02 apr 202452,1452,5451,7052,1952,19756.200
01 apr 202453,2953,8152,1352,7852,781.104.700
28 mar 202453,2053,8352,6053,3153,311.199.000
27 mar 202452,7253,2051,5052,6352,632.288.700
26 mar 202453,2053,2651,9752,6552,651.480.500
25 mar 202452,4153,3352,1652,7652,761.389.100
22 mar 202452,6852,9852,2152,4852,48839.700
21 mar 202453,3553,9052,7452,8952,89420.800
20 mar 202452,9453,5052,7452,9852,98321.900
19 mar 202452,7753,8752,7253,0153,01566.800
18 mar 202452,5053,0152,4052,8252,82365.200
15 mar 202452,3552,8852,3352,5852,58642.600
14 mar 202453,7553,7552,7952,9452,94256.700
13 mar 202453,7654,1553,5753,6753,67346.300
12 mar 202453,7654,2053,6953,7453,74243.900
11 mar 202453,6553,8853,4053,8053,80341.000
08 mar 202454,5354,5753,8053,8953,89426.000
07 mar 202453,3154,2452,8153,9153,91352.500
06 mar 202452,7053,5252,6553,0753,07683.300
05 mar 202452,3552,8951,9852,5452,54775.000
04 mar 202453,0953,3052,2352,4052,40579.800
01 mar 202453,2553,4952,1953,3553,35591.100
29 feb 202453,2154,0952,7153,3653,36895.400
29 feb 20240.175 Dividendo
28 feb 202452,9154,0052,4352,6652,494.584.800
27 feb 202453,6054,6953,0753,1352,952.398.300
26 feb 202456,1756,5155,8256,0755,88344.700
23 feb 202455,0656,5554,6256,4956,30266.000
22 feb 202455,0055,2554,4354,8054,62598.400
21 feb 202455,1055,1054,1154,6854,50350.900
20 feb 202455,6456,0355,4855,5655,38270.900
16 feb 202456,2356,9555,8256,1255,93259.700
15 feb 202455,9456,4755,8156,3556,16289.500
14 feb 202455,5355,6454,9655,4655,28252.200
13 feb 202455,4956,2554,6654,9854,80393.500
12 feb 202457,2957,3356,7156,7256,53200.800
09 feb 202457,3857,6057,0057,1456,95408.900
08 feb 202456,8157,4056,5957,3857,19254.200
07 feb 202457,4457,5756,7756,8156,62317.200
06 feb 202456,8157,4856,7457,4557,26673.900
05 feb 202456,6756,9056,1556,6856,49417.600
02 feb 202457,7958,0757,0157,2257,03408.600
01 feb 202456,8157,9956,2857,9357,74470.000
31 gen 202457,2657,7256,7356,8156,62382.000
30 gen 202457,7058,0757,4657,5657,37326.300
29 gen 202457,1058,0756,9557,6057,41434.300
26 gen 202459,2359,2358,4058,4158,22190.000
25 gen 202459,9059,9058,5358,9458,74348.800
24 gen 202460,0060,3359,1459,3059,10529.000
23 gen 202459,5859,9059,0959,7359,53297.700
22 gen 202458,3859,5358,0059,3059,10542.700
19 gen 202458,0058,0057,1157,9157,72343.900
18 gen 202456,6557,9256,6557,8357,64887.600
17 gen 202456,0056,6352,9956,5556,36973.300
16 gen 202453,7253,9253,2153,6153,43385.300
12 gen 202453,8554,4753,7354,0053,82333.200
11 gen 202453,6253,8552,8853,3353,15275.300
10 gen 202452,5953,8652,5953,7253,54416.900
09 gen 202452,6953,0452,5652,6752,49156.700
08 gen 202452,1253,2852,1253,2553,07196.700
05 gen 202452,0252,3451,8052,0751,90179.900
04 gen 202452,7252,8752,3052,3952,22208.600
03 gen 202454,2054,3252,5052,5052,33335.400
02 gen 202454,0954,3153,7154,2954,11302.300
29 dic 202354,4154,4954,0254,3054,12140.200
28 dic 202354,6854,8954,4154,4354,25174.100
27 dic 202355,5455,5454,8254,8354,65187.200
26 dic 202355,1855,6554,8655,4655,28131.800
22 dic 202355,0855,3554,7154,9354,75147.400
21 dic 202355,3455,5154,5154,9854,80168.700
20 dic 202355,6656,1354,8554,8654,68299.200
19 dic 202355,1455,6654,8055,6355,45550.100
18 dic 202355,0755,1054,4255,0054,82396.300
15 dic 202355,6855,7254,3054,8354,65542.600
14 dic 202354,7155,7454,5055,5455,36453.300
13 dic 202353,6954,5653,5054,5254,34293.700
12 dic 202354,1654,1653,4753,6153,43303.500
*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...