Italia markets closed

ACI Worldwide, Inc. (ACIW)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,30+0,53 (+1,62%)
Alla chiusura: 04:00PM EDT
33,30 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202432,8933,4532,8933,3033,30387.500
25 apr 202432,7333,2232,5832,7732,77561.600
24 apr 202433,3533,4633,0433,3333,33448.100
23 apr 202432,2533,6332,2533,4633,46660.200
22 apr 202432,2832,6631,9732,2532,25674.400
19 apr 202431,4532,3531,4531,9531,95720.700
18 apr 202431,6732,0531,3031,5131,51772.700
17 apr 202431,6031,7231,1931,4931,49626.300
16 apr 202431,4131,6931,2231,4031,40527.700
15 apr 202431,8932,2431,3531,5031,50376.100
12 apr 202432,5632,7131,8132,0032,00407.600
11 apr 202433,0133,1932,7332,8532,85437.000
10 apr 202432,9133,3532,6733,0633,06610.400
09 apr 202433,1533,8332,9833,8333,83586.900
08 apr 202432,5233,1332,3133,0033,00615.900
05 apr 202432,0732,5332,0432,3632,36352.800
04 apr 202432,9133,1232,1132,1432,14420.300
03 apr 202432,0332,6832,0332,5332,53372.500
02 apr 202432,0132,3831,7732,3432,34639.900
01 apr 202433,3833,5632,0832,3932,39604.200
28 mar 202432,7033,3332,6033,2133,21658.900
27 mar 202432,4232,6832,2532,5432,54416.000
26 mar 202432,4032,5031,9832,0432,04276.900
25 mar 202432,1632,2831,9132,0732,07372.800
22 mar 202432,6932,6931,9432,0332,03257.000
21 mar 202432,3932,8032,3932,5732,57452.000
20 mar 202431,9732,4431,6032,1532,15452.000
19 mar 202431,4832,0531,3931,9431,94493.600
18 mar 202431,8232,2231,7031,7431,74537.700
15 mar 202431,2031,8431,1931,8331,831.218.300
14 mar 202431,7731,8231,1931,4731,47399.200
13 mar 202431,9832,4831,5231,7331,73378.100
12 mar 202432,0232,3031,8832,2032,20297.100
11 mar 202431,9332,3731,7532,1532,15321.600
08 mar 202431,8532,5731,8532,0932,09481.700
07 mar 202431,5331,7231,2031,5131,51436.900
06 mar 202431,4431,7031,2231,2531,25321.200
05 mar 202431,5531,6930,8231,1031,10543.600
04 mar 202432,2332,4231,6931,9431,94551.300
01 mar 202433,1033,2631,8532,1332,13838.100
29 feb 202431,5433,4331,4032,9132,911.100.800
28 feb 202430,8031,3430,6330,9730,97503.100
27 feb 202431,2231,3130,9831,2231,22589.900
26 feb 202430,8831,4030,7931,0231,02587.400
23 feb 202430,7131,1530,6130,9030,90447.500
22 feb 202430,3330,5930,0230,5630,56689.100
21 feb 202430,2530,4229,9830,3130,31451.700
20 feb 202430,3530,7730,3130,5630,56415.000
16 feb 202431,4931,6230,8230,8230,82488.100
15 feb 202431,6531,8831,0831,8431,84584.600
14 feb 202430,4631,3930,3631,3231,32724.300
13 feb 202429,9030,4529,6430,0130,01954.800
12 feb 202430,4531,2630,4531,0931,09529.200
09 feb 202429,8030,6429,7230,5630,56498.700
08 feb 202428,9529,7628,9329,7329,73993.800
07 feb 202429,4029,6229,0029,1129,11682.500
06 feb 202428,9829,2628,8729,2129,21548.200
05 feb 202429,1829,2828,7928,9228,92610.900
02 feb 202429,3829,8129,0729,4829,48831.900
01 feb 202430,2730,5529,5729,7129,71988.500
31 gen 202430,6531,0929,9930,0730,07614.600
30 gen 202431,4431,4930,7830,8830,88503.200
29 gen 202430,6231,3430,4331,3431,34462.300
26 gen 202430,5130,7230,3830,5330,53450.200
25 gen 202430,8330,8729,9630,3030,30599.000
24 gen 202430,9631,2330,2030,4130,41664.100
23 gen 202430,9330,9330,3730,7630,76505.100
22 gen 202430,3730,7730,2630,6230,62629.700
19 gen 202429,7830,0229,3330,0130,01485.500
18 gen 202429,8229,8929,1829,6129,61683.900
17 gen 202429,5129,7629,4429,5429,54704.800
16 gen 202429,8230,2029,1630,0530,05648.200
12 gen 202431,0031,1230,1830,1930,19425.800
11 gen 202430,4230,8330,1430,8130,81630.200
10 gen 202429,6430,4229,5130,4130,41669.400
09 gen 202429,6629,8829,4729,7729,77907.900
08 gen 202429,3030,0229,3030,0230,02616.700
05 gen 202429,0529,4928,9429,3129,31730.700
04 gen 202429,6029,7929,2829,3329,33913.400
03 gen 202430,0330,2629,5129,5329,53781.200
02 gen 202430,2830,6630,0130,3830,38553.300
29 dic 202330,5830,8530,3830,6030,60586.800
28 dic 202330,4330,7830,4330,5630,56337.100
27 dic 202330,5730,7730,4430,6030,60474.300
26 dic 202330,4730,7730,3530,5630,56313.100
22 dic 202330,2330,4329,7130,3130,31441.000
21 dic 202330,0130,3629,6830,0930,09395.800
20 dic 202330,3630,9129,6729,6929,69917.700
19 dic 202329,9130,5229,9130,3630,36652.100
18 dic 202329,7729,9829,4029,7329,73628.700
15 dic 202329,6929,9129,2429,7229,723.214.400
14 dic 202329,6830,4329,4929,6429,641.033.400
13 dic 202328,2929,3328,1129,2429,24653.000
12 dic 202327,9028,5227,8528,3228,32584.200
11 dic 202327,7228,2027,7228,0028,00495.900
08 dic 202327,2827,8727,2827,8327,83487.500
07 dic 202327,0527,6426,8727,4327,43515.200
06 dic 202327,4027,9527,1227,1327,13569.600
05 dic 202327,5127,9527,2527,4227,42361.500
04 dic 202327,3627,9127,2227,6027,60597.700
*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...