Italia markets open in 3 hours 37 minutes

ACI Worldwide, Inc. (ACIW)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
40,60+0,25 (+0,62%)
Alla chiusura: 4:00PM EDT

40,60 0,00 (0,00%)
Dopo ore: 4:36PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202140,7440,8740,4940,6040,60404.100
14 apr 202140,7240,8340,1540,3540,35637.600
13 apr 202140,2440,5839,5240,5040,50532.800
12 apr 202140,2340,5839,8240,3940,39679.200
09 apr 202139,9140,2539,4740,2040,20512.400
08 apr 202138,9939,9138,8039,9139,91470.900
07 apr 202139,4739,8138,6838,7738,77458.000
06 apr 202139,1939,7138,9539,3839,38439.300
05 apr 202139,2639,4838,5739,2939,29606.900
01 apr 202138,4739,3538,4738,8138,81499.400
31 mar 202138,2438,8037,5138,0538,05853.400
30 mar 202137,3938,4537,0037,9937,99669.400
29 mar 202137,8738,3937,1437,4537,45521.600
26 mar 202137,6338,2237,3438,2138,21723.100
25 mar 202136,8837,7236,0337,4637,46623.000
24 mar 202137,5838,4237,0137,0337,03492.800
23 mar 202138,4339,2336,9837,2037,20519.800
22 mar 202139,2139,8938,7538,7938,79419.500
19 mar 202138,9839,6238,6739,3439,341.543.400
18 mar 202139,1240,0539,0939,2339,23506.800
17 mar 202139,7139,7138,6839,6039,60650.600
16 mar 202140,4540,7939,8539,9639,96322.300
15 mar 202140,6440,7740,0940,4840,48518.600
12 mar 202140,5041,1440,3140,6940,69435.900
11 mar 202140,1540,8540,0540,6840,68496.100
10 mar 202139,8940,2639,4639,6839,68498.100
09 mar 202139,3940,1939,3339,5639,56660.700
08 mar 202138,4539,7038,4438,7638,76590.800
05 mar 202137,2738,3336,5838,2938,29617.500
04 mar 202137,5138,0836,4936,8636,86643.700
03 mar 202138,3438,7237,2437,6637,66501.000
02 mar 202139,2439,6938,2438,5038,501.618.400
01 mar 202139,1139,9938,7839,3639,36646.800
26 feb 202138,1539,0537,7538,2638,261.247.000
25 feb 202140,5740,8437,5937,6237,621.316.900
24 feb 202141,4441,9741,0041,4341,43578.800
23 feb 202141,7841,9940,7041,4641,46584.700
22 feb 202142,0942,6741,8942,2542,25483.300
19 feb 202142,6742,9842,2142,4342,43482.200
18 feb 202142,7743,1942,3842,6542,65396.100
17 feb 202140,9843,2340,8143,1043,10738.900
16 feb 202141,4041,5540,7941,3541,35446.200
12 feb 202141,1341,5140,8641,3241,32515.900
11 feb 202141,4841,6640,8241,2141,21609.600
10 feb 202141,3441,8741,0041,1841,18330.200
09 feb 202141,1341,6440,5741,4641,46328.700
08 feb 202140,8941,0240,4241,0141,01675.900
05 feb 202140,5040,7139,9740,5340,53357.500
04 feb 202139,7240,3639,5240,2540,25635.100
03 feb 202139,8640,1939,4739,6439,64456.500
02 feb 202139,8940,2839,3439,8739,87653.200
01 feb 202138,7239,8938,5639,5939,59579.000
29 gen 202139,0839,7838,2538,3938,39692.100
28 gen 202138,8939,3438,3638,7738,77577.500
27 gen 202138,6038,9937,6938,0138,01796.700
26 gen 202139,7939,9839,3039,3339,33383.400
25 gen 202140,3540,3839,1939,5239,52498.800
22 gen 202140,3740,8839,8040,3040,30716.700
21 gen 202140,7540,9639,7740,5040,501.525.800
20 gen 202138,3039,1738,3038,6338,63523.600
19 gen 202138,9238,9238,1538,3038,30407.100
15 gen 202138,0338,6637,6038,4538,45462.200
14 gen 202138,7139,4938,0538,2238,22447.900
13 gen 202138,9639,2838,3938,5038,50466.700
12 gen 202138,6039,1038,2339,0039,00501.800
11 gen 202138,6239,3438,4038,6138,61437.700
08 gen 202139,5040,2938,9339,2139,21858.600
07 gen 202138,9839,1938,7039,1439,14651.900
06 gen 202138,1839,3237,9638,6338,631.109.400
05 gen 202137,7538,1837,7438,0038,00834.700
04 gen 202138,6838,6937,1837,8837,88647.700
31 dic 202038,5538,7038,2538,4338,43608.600
30 dic 202037,9038,7837,9038,4938,49482.000
29 dic 202038,5238,9537,7737,8537,85350.500
28 dic 202038,7538,8338,2138,2238,22499.500
24 dic 202038,2938,6538,1238,5338,53155.100
23 dic 202038,1138,5237,8038,0138,01533.800
22 dic 202038,2038,6237,8337,9537,95492.600
21 dic 202037,7138,7537,3938,0938,09569.500
18 dic 202039,2039,2638,3438,5438,541.980.500
17 dic 202038,7239,1438,6538,9938,99762.800
16 dic 202039,2239,4238,3838,6338,63488.000
15 dic 202039,6639,9438,4538,9738,971.732.400
14 dic 202039,3539,9939,0939,3139,31757.200
11 dic 202038,7439,3538,6239,2839,28504.100
10 dic 202038,6439,2838,4139,2039,20870.600
09 dic 202039,5439,5438,2238,6738,67765.300
08 dic 202038,7139,7338,2739,3139,311.232.200
07 dic 202038,6438,9238,0638,3938,391.066.800
04 dic 202038,3839,0537,8038,8438,84996.600
03 dic 202037,0338,6936,1737,9437,941.716.600
02 dic 202034,6937,5534,4837,0437,043.029.400
01 dic 202033,0433,6632,6933,4233,42661.400
30 nov 202033,0633,4132,3632,5832,58662.200
27 nov 202033,1233,2632,8333,1433,14250.200
25 nov 202032,5233,2232,2733,1733,17641.400
24 nov 202032,4632,7732,0832,4432,441.027.900
23 nov 202032,4333,0832,1332,1932,191.297.900
20 nov 202030,6232,2130,4332,1332,131.376.300
19 nov 202030,8831,1930,5430,8330,832.355.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...