Italia markets close in 4 hours 46 minutes

ACI Worldwide, Inc. (ACIW)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,54+0,50 (+1,56%)
Alla chiusura: 04:00PM EDT
32,16 -0,38 (-1,17%)
Dopo ore: 07:17PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
01 dic 202326,8527,4326,6927,4227,421.152.600
30 nov 202327,0427,0426,4326,7426,741.277.600
29 nov 202327,4227,6727,1127,1527,151.655.400
28 nov 202326,5627,1026,4327,0727,07595.900
27 nov 202326,1726,5825,0926,5526,55764.200
24 nov 202325,6826,2224,7626,2226,22262.500
22 nov 202326,5426,8225,7525,8025,80549.000
21 nov 202326,5026,9525,5626,3526,35690.300
20 nov 202325,7026,5525,6126,5226,52947.600
17 nov 202325,8426,2425,6125,7325,731.039.300
16 nov 202325,9226,2025,4825,6025,601.284.700
15 nov 202326,5526,6025,9626,0526,05885.700
14 nov 202326,9426,9425,9526,6226,62965.400
13 nov 202325,9126,2225,7025,9625,961.002.700
10 nov 202326,1126,5725,6826,1026,1021.710.900
09 nov 202325,5026,6725,4726,0426,043.241.800
08 nov 202324,5524,7024,3224,4524,451.041.600
07 nov 202324,0224,8124,0224,5924,59583.200
06 nov 202323,9324,7823,9024,1024,101.453.800
03 nov 202323,3524,2723,0324,0924,09786.300
02 nov 202320,6223,0720,6223,0323,03971.800
*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...