Italia markets close in 2 hours 33 minutes

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
250,06+3,44 (+1,39%)
Alla chiusura: 04:00PM EDT
250,65 +0,59 (+0,24%)
Preborsa: 08:54AM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 mag 2024246,36250,27246,03250,06250,061.031.700
15 mag 2024246,46248,25246,00246,62246,621.053.800
14 mag 2024249,08249,42244,50245,50245,501.279.000
13 mag 2024247,50249,82246,77247,80247,80950.000
10 mag 2024245,48247,21245,06246,86246,86757.900
09 mag 2024243,84245,44242,79245,15245,151.020.200
08 mag 2024245,05245,05241,18242,94242,941.133.500
07 mag 2024243,06245,23242,10245,12245,121.202.500
06 mag 2024242,28243,70241,10242,74242,741.108.800
03 mag 2024243,02243,67239,32241,89241,891.491.500
02 mag 2024246,01246,96241,03242,03242,031.781.100
01 mag 2024249,69253,72244,52247,33247,332.782.400
30 apr 2024244,19244,49241,81241,89241,891.944.900
29 apr 2024244,05244,95243,18243,95243,951.153.500
26 apr 2024244,10246,71242,96243,07243,071.555.500
25 apr 2024249,57250,30244,41246,34246,341.224.500
24 apr 2024244,64246,86244,32246,61246,611.455.800
23 apr 2024246,76248,09245,93246,84246,841.661.800
22 apr 2024245,10247,58243,92246,31246,311.329.000
19 apr 2024243,81244,28242,45243,31243,311.638.700
18 apr 2024244,50245,00241,67241,99241,991.454.200
17 apr 2024245,08245,08242,03242,90242,901.126.100
16 apr 2024245,01245,53243,43244,21244,211.457.700
15 apr 2024247,08247,32243,12244,08244,081.383.600
12 apr 2024242,93244,20242,19243,85243,851.226.400
11 apr 2024246,53246,77242,97244,42244,421.099.200
10 apr 2024248,34248,79244,33245,79245,791.263.200
09 apr 2024248,30250,10246,59250,01250,011.158.700
08 apr 2024244,37247,00244,27246,64246,64905.600
05 apr 2024241,95245,92241,27244,85244,851.420.100
04 apr 2024247,57247,62241,40241,49241,491.690.600
03 apr 2024247,82248,41244,74245,13245,132.370.100
02 apr 2024240,11248,73239,72247,66247,662.297.400
01 apr 2024250,38250,61245,02245,31245,311.535.500
28 mar 2024249,63251,06249,03249,74249,741.302.000
27 mar 2024246,95249,43246,88248,33248,331.149.200
26 mar 2024243,56245,25243,40245,07245,071.072.900
25 mar 2024247,42247,75244,05244,20244,201.069.600
22 mar 2024251,23251,23246,96247,61247,611.612.600
21 mar 2024248,47250,53247,42248,95248,951.858.000
20 mar 2024245,01247,87244,12247,72247,722.105.100
19 mar 2024242,57244,32241,29244,13244,131.864.200
18 mar 2024243,61244,28241,68241,85241,852.001.900
15 mar 2024242,98243,83238,83242,09242,0911.912.100
14 mar 2024244,71244,99242,23243,25243,251.867.500
13 mar 2024244,67245,26243,07244,21244,211.559.000
12 mar 2024244,09245,66242,61244,67244,671.978.800
11 mar 2024243,23244,53241,70244,09244,091.477.100
08 mar 2024243,90244,31241,48242,40242,401.815.500
07 mar 2024243,76245,97243,25244,25244,252.445.400
07 mar 20241.4 Dividendo
06 mar 2024244,96246,28243,08243,76242,362.163.700
05 mar 2024246,35246,66242,58244,00242,602.433.300
04 mar 2024247,01249,42243,80246,20244,793.661.500
01 mar 2024249,43250,18248,33249,69248,262.091.000
29 feb 2024253,70253,81250,16251,13249,692.796.700
28 feb 2024250,56251,91250,15251,56250,121.508.100
27 feb 2024253,15253,30250,21251,31249,871.241.800
26 feb 2024256,57256,57253,48253,55252,091.141.300
23 feb 2024255,24256,21254,96255,87254,401.306.600
22 feb 2024254,07255,75253,51254,76253,301.692.900
21 feb 2024253,56254,02251,53253,92252,461.146.400
20 feb 2024253,40254,52252,54252,94251,491.439.300
16 feb 2024251,75254,36250,64252,97251,522.098.800
15 feb 2024251,60252,82251,13252,05250,601.387.600
14 feb 2024250,10251,26249,06250,90249,461.131.500
13 feb 2024250,45250,50247,87249,59248,161.827.900
12 feb 2024249,75250,78249,40250,07248,631.260.500
09 feb 2024250,89251,00248,87249,99248,551.243.300
08 feb 2024249,99251,19248,40251,08249,641.330.900
07 feb 2024251,83252,37249,70250,27248,831.460.700
06 feb 2024249,40251,80248,52250,81249,371.690.500
05 feb 2024248,59248,84246,09248,28246,851.733.200
02 feb 2024247,58249,83246,73248,81247,382.223.000
01 feb 2024245,00247,25241,97247,08245,662.008.000
31 gen 2024246,41251,22244,00245,78244,374.436.100
30 gen 2024235,93238,84235,11238,59237,222.024.100
29 gen 2024234,44237,71234,38237,71236,342.165.100
26 gen 2024237,76237,76235,50236,10234,741.677.900
25 gen 2024239,24240,75236,26236,72235,361.993.300
24 gen 2024241,41241,59238,18238,44237,071.744.500
23 gen 2024239,40240,50238,43240,36238,981.245.100
22 gen 2024238,08240,26237,92239,40238,031.761.200
19 gen 2024236,70239,22234,64238,24236,871.822.100
18 gen 2024235,06236,68234,16236,08234,721.182.700
17 gen 2024236,14237,26234,45235,39234,041.409.300
16 gen 2024235,13235,89233,29235,28233,931.288.800
12 gen 2024236,65237,40234,06235,95234,59932.200
11 gen 2024235,35235,80232,35235,34233,991.545.200
10 gen 2024234,96236,12234,44235,29233,941.218.000
09 gen 2024235,00236,99234,73235,22233,871.135.000
08 gen 2024235,55237,16234,94236,76235,401.678.500
05 gen 2024232,64235,43232,45235,21233,861.765.400
04 gen 2024233,99235,35233,41233,66232,322.145.400
03 gen 2024233,63234,22231,67232,51231,171.831.500
02 gen 2024233,38233,85231,89233,42232,081.955.400
29 dic 2023232,43233,44231,86232,97231,631.020.200
28 dic 2023232,12233,37231,38232,49231,151.141.000
27 dic 2023231,89232,75230,96231,61230,28925.600
26 dic 2023231,59233,02230,38232,54231,201.028.900
*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...