Italia markets closed

ACI Worldwide, Inc. (ACIW)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,74-0,14 (-0,67%)
Alla chiusura: 04:00PM EST
20,74 0,00 (0,00%)
Dopo ore: 04:01PM EST
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 202220,7420,9620,6220,7420,74661.597
08 dic 202220,6921,2920,5820,8820,88886.400
07 dic 202220,6120,8720,3620,5620,56687.800
06 dic 202221,1121,1420,5020,6420,64658.700
05 dic 202221,6021,7120,9821,1621,16654.600
02 dic 202221,2921,9221,2121,7021,70792.800
01 dic 202220,9221,8520,3521,5821,581.022.400
30 nov 202220,3220,9019,9220,9020,901.150.100
29 nov 202220,3620,7320,1620,3720,37936.700
28 nov 202220,6521,1720,3520,4320,43895.500
25 nov 202220,5921,2220,4920,9020,90403.000
23 nov 202220,3620,6720,1120,6420,641.005.400
22 nov 202220,4520,5020,1020,4120,41961.600
21 nov 202220,5120,7420,2420,3120,311.057.600
18 nov 202221,2421,3420,5420,5920,59766.400
17 nov 202220,6820,9820,3420,8320,83951.400
16 nov 202221,4621,6120,9220,9720,97856.500
15 nov 202221,0921,9420,8721,6121,611.282.500
14 nov 202220,6421,2520,3920,7620,76991.700
11 nov 202220,4120,9020,0420,7820,781.418.700
10 nov 202220,9121,4120,2520,4120,412.700.200
09 nov 202220,6420,6519,9620,0020,00980.900
08 nov 202220,9821,5720,4320,8120,811.413.500
07 nov 202220,5321,2720,5020,9820,98850.500
04 nov 202220,6120,6619,9020,5420,541.227.300
03 nov 202219,9121,3919,6820,6020,601.416.400
02 nov 202223,7724,0720,0220,0420,042.566.800
01 nov 202224,6924,6924,2724,6224,62704.700
31 ott 202224,6124,8424,2724,3324,33832.800
28 ott 202224,0024,8323,9524,7424,74501.500
27 ott 202223,7224,1223,6723,8623,86421.900
26 ott 202223,6224,1123,3623,5323,53487.500
25 ott 202222,9723,7222,7923,6123,61586.400
24 ott 202222,6822,9222,4622,8622,86558.400
21 ott 202221,9122,5521,5022,5122,51830.700
20 ott 202222,2222,3621,6721,7921,79620.500
19 ott 202222,2222,4421,9022,1222,12581.800
18 ott 202222,6722,9422,2022,4222,42594.700
17 ott 202221,9722,3621,9022,2222,22968.200
14 ott 202222,1422,2821,5721,6121,61448.000
13 ott 202221,1922,2121,0221,8721,87976.900
12 ott 202221,6721,7521,4021,6321,63476.600
11 ott 202221,7521,9121,0021,6121,61745.200
10 ott 202221,9622,1121,5321,7521,75752.100
07 ott 202221,8622,0021,5921,9321,93875.600
06 ott 202222,0822,3021,9522,1222,12493.400
05 ott 202221,8222,4321,8222,1622,161.074.000
04 ott 202221,5722,4221,5622,2222,221.322.300
03 ott 202221,2121,5020,8221,2021,201.573.300
30 set 202221,1121,5220,8320,9020,90746.600
29 set 202220,7021,0920,6921,0721,07625.300
28 set 202220,6821,1820,5521,0221,02747.000
27 set 202220,6220,9120,3220,5020,50955.800
26 set 202220,7421,0220,1920,4420,441.355.900
23 set 202220,7220,9420,4220,7820,78994.000
22 set 202221,3021,4920,6820,9020,90695.400
21 set 202221,9122,1021,4121,4621,46738.100
20 set 202221,7621,8221,3721,7421,74574.600
19 set 202221,7022,0021,4221,9521,95986.900
16 set 202222,3622,3621,7421,8821,881.571.000
15 set 202222,1822,6221,9822,4222,42717.000
14 set 202222,6922,9622,3722,4422,44972.600
13 set 202222,7423,1722,5922,6922,691.177.100
12 set 202223,1323,7723,1223,4023,40791.500
09 set 202222,1923,0322,0822,7522,751.047.100
08 set 202221,7722,0221,5121,9521,95677.200
07 set 202221,7222,2421,6222,0222,021.000.700
06 set 202222,6522,7921,8421,8621,86501.900
02 set 202223,3023,3222,4222,6522,65800.800
01 set 202223,4223,6022,9423,2623,26563.800
31 ago 202224,3024,7123,7023,7023,70772.000
30 ago 202223,7924,1223,6324,0924,09789.800
29 ago 202223,8424,0523,6123,6223,62508.200
26 ago 202224,8524,8524,1024,1224,12548.000
25 ago 202224,6024,9324,5224,8324,83521.600
24 ago 202224,5824,8124,4024,5724,57392.900
23 ago 202224,7025,0224,5724,6624,66858.900
22 ago 202224,8024,9524,4524,7224,72554.500
19 ago 202225,7625,9225,1225,1725,17617.700
18 ago 202225,7525,9825,5025,7925,79591.400
17 ago 202226,3526,5025,7025,8025,80594.500
16 ago 202225,6126,6025,3926,5126,511.044.600
15 ago 202225,8725,9825,6425,7525,75959.000
12 ago 202226,2826,4925,9826,1326,13550.600
11 ago 202226,7526,7526,1226,1326,13412.400
10 ago 202226,0526,9326,0526,4326,43523.700
09 ago 202225,9226,0825,4625,8625,86709.500
08 ago 202226,3726,6425,8525,9225,92659.400
05 ago 202226,9726,9725,7726,1526,15797.000
04 ago 202228,4628,4626,0327,1927,191.129.200
03 ago 202228,4629,0328,4428,5028,50793.200
02 ago 202228,4529,3528,0828,3828,38396.200
01 ago 202228,2628,9628,1928,6428,64675.000
29 lug 202227,9728,5927,6228,5328,53783.400
28 lug 202227,9628,2127,5327,8627,86632.100
27 lug 202227,8028,1627,6127,9027,90868.700
26 lug 202227,1527,5127,1527,4827,48419.300
25 lug 202227,5927,6027,2327,3327,33297.000
22 lug 202227,5627,7927,2127,4827,48399.100
21 lug 202227,2427,4626,9827,4527,45483.200
*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...