ACIW - ACI Worldwide, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202322,9423,7522,8123,6923,69700.944
01 giu 202322,7523,4022,5622,7422,74538.400
31 mag 202322,4322,9022,1422,8122,811.820.900
30 mag 202323,6923,7222,7222,7822,78614.200
26 mag 202322,9923,7722,8823,5823,58319.600
25 mag 202323,2323,5322,8023,0223,02429.700
24 mag 202323,8124,1323,2123,2423,24431.500
23 mag 202323,8924,6623,8523,9523,95462.100
22 mag 202324,2924,3823,8924,0024,00595.500
19 mag 202324,7524,7524,2824,3324,33624.100
18 mag 202324,2824,5924,0324,5424,54825.000
17 mag 202324,2724,5123,9224,4024,40614.500
16 mag 202324,8325,0623,9624,2124,21810.000
15 mag 202325,1425,3124,9424,9924,99558.900
12 mag 202325,0425,4124,7425,1625,161.016.500
11 mag 202324,4025,4224,3925,0325,03869.300
10 mag 202324,3524,9223,8724,4924,491.045.100
09 mag 202324,3124,3123,6423,9523,95547.100
08 mag 202324,3124,3823,9024,3624,36438.100
05 mag 202324,3524,5224,0924,3424,34466.200
04 mag 202323,1124,6923,1123,9523,95945.600
03 mag 202324,8225,2724,5824,6224,62702.000
02 mag 202325,2925,2924,5024,7024,70660.000
01 mag 202325,2425,5525,1125,3325,33577.600
28 apr 202324,6225,5824,6025,3325,33716.700
27 apr 202324,2724,8424,2224,7024,70418.500
26 apr 202324,1724,3423,9424,0924,09406.700
25 apr 202324,6324,6324,1124,1924,19500.200
24 apr 202325,6725,8424,7524,8324,83475.500
21 apr 202325,7325,8925,5625,6125,61331.800
20 apr 202325,6725,8825,5525,6425,64260.400
19 apr 202325,8825,9825,7225,8625,86221.800
18 apr 202326,2626,4425,7926,0726,07496.300
17 apr 202326,0826,3225,8226,2326,23411.500
14 apr 202325,9226,1725,4126,0926,09508.800
13 apr 202325,7825,9125,5525,8925,89375.300
12 apr 202326,5526,5525,5025,6425,64381.800
11 apr 202326,1126,5326,0826,3726,37278.300
10 apr 202325,9626,7525,7026,1226,12463.600
06 apr 202325,9526,1725,6526,0626,06457.700
05 apr 202326,0526,0925,6825,9025,90465.800
04 apr 202326,5926,7825,9726,1826,18550.300
03 apr 202326,8227,1126,2126,5326,53494.500
31 mar 202326,4327,0726,3526,9826,981.992.800
30 mar 202326,4426,5426,2626,3226,32382.300
29 mar 202326,0626,4125,9226,2426,24565.200
28 mar 202326,0626,0925,7225,9325,93725.900
27 mar 202325,4126,3325,4026,2626,26539.600
24 mar 202324,6625,3324,6625,2725,271.420.800
23 mar 202325,6426,0324,9424,9624,96967.100
22 mar 202326,1426,4225,5525,5725,57898.200
21 mar 202326,4026,5725,7926,2026,20863.200
20 mar 202326,9927,1626,0826,1526,151.188.500
17 mar 202325,6527,2825,6526,9426,943.891.500
16 mar 202322,4426,5022,3325,7825,783.411.000
15 mar 202322,9223,1822,5422,7022,70918.100
14 mar 202323,5123,8123,1423,4823,48778.000
13 mar 202323,4523,7122,9522,9822,98795.500
10 mar 202324,5024,5223,5123,7623,76685.000
09 mar 202325,4725,5224,6424,6824,68600.500
08 mar 202325,2525,5025,1325,4925,49447.700
07 mar 202325,7125,8025,0625,2025,20490.500
06 mar 202325,8526,1125,5725,6725,67419.300
03 mar 202326,2926,2925,8525,8725,87748.300
02 mar 202326,0426,2125,6026,0026,00961.100
01 mar 202326,4227,2325,3725,8025,80782.000
28 feb 202325,9526,2025,8425,8525,85739.500
27 feb 202326,2626,3926,0126,0726,07696.400
24 feb 202325,7226,2025,7026,1026,10616.000
23 feb 202326,2826,4825,8026,1526,15620.800
22 feb 202325,8126,0925,7026,0726,07666.000
21 feb 202325,6926,0025,5025,7325,73663.100
17 feb 202326,5426,5425,8725,9925,99820.300
16 feb 202326,6026,8926,5026,5926,59367.900
15 feb 202326,6227,1826,5026,9626,96323.800
14 feb 202327,1827,4926,8026,8326,83434.200
13 feb 202327,4827,4827,0327,2327,23371.400
10 feb 202327,2227,5027,0127,4127,41319.500
09 feb 202328,1428,2527,2327,3027,30490.800
08 feb 202328,5528,6227,7127,8527,85438.800
07 feb 202327,8528,8327,8528,7728,77556.700
06 feb 202327,9428,2227,8327,9527,95445.000
03 feb 202328,1528,5128,1028,1628,16604.500
02 feb 202328,4828,9028,3228,4428,44807.300
01 feb 202327,9228,3227,5328,2028,20598.300
31 gen 202327,7227,9827,5227,9327,93744.300
30 gen 202327,4027,9926,9027,7927,79477.900
27 gen 202327,6428,2827,4727,8627,86852.400
26 gen 202328,0828,1127,4527,7427,74575.300
25 gen 202327,6828,0127,5627,8127,81740.400
24 gen 202328,7728,9827,8927,9627,96532.300
23 gen 202328,9929,1428,7628,8028,80871.300
20 gen 202328,6229,0828,2428,9928,991.620.200
19 gen 202326,5028,5526,4428,4628,462.323.100
18 gen 202327,1927,6426,2126,3826,38977.400
17 gen 202326,8827,1326,6427,0127,01760.600
13 gen 202326,8327,0426,7026,8826,88521.200
12 gen 202326,8527,1526,7526,9726,97688.600
11 gen 202326,8127,0426,5226,8026,80809.500
10 gen 202326,6527,0726,4326,7226,72774.700
*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...