Italia markets closed

Altair Engineering Inc. (ALTR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
81,61+0,20 (+0,25%)
In data: 03:10PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202481,6781,7580,2981,6181,61212.648
01 mag 202480,7982,6479,8381,4181,41420.300
30 apr 202482,3583,0880,1980,4580,45470.600
29 apr 202483,9684,1882,0782,4682,46698.300
26 apr 202483,5384,3883,5083,5883,58277.400
25 apr 202482,0183,4482,0183,1883,18369.100
24 apr 202483,6684,6182,6183,4583,45256.800
23 apr 202482,4083,8682,4083,7883,78178.600
22 apr 202483,0683,2681,3082,2282,22424.300
19 apr 202480,8482,5180,8482,3282,32684.800
18 apr 202480,9282,8080,0080,7780,77567.700
17 apr 202481,6081,9180,4380,5680,56201.800
16 apr 202480,6181,7280,3081,1481,14182.300
15 apr 202482,3783,5180,6881,0281,02269.800
12 apr 202482,6782,8981,6682,1082,10265.000
11 apr 202482,4884,2482,0783,6783,67298.700
10 apr 202482,8384,7881,6582,1382,13356.900
09 apr 202486,3886,9884,3885,1485,14523.100
08 apr 202484,6686,3584,6685,9385,93226.900
05 apr 202483,4684,7982,9584,5784,57313.600
04 apr 202484,8286,2783,4583,4683,46293.600
03 apr 202483,1885,2582,9983,6783,67291.700
02 apr 202484,0084,2682,9583,7683,76301.800
01 apr 202486,5486,7984,7185,4785,47244.700
28 mar 202486,5586,5585,6686,1586,15563.800
27 mar 202485,4986,4184,1786,2786,27333.700
26 mar 202485,3886,1184,6085,1385,13274.900
25 mar 202484,8085,8884,3284,3784,37227.900
22 mar 202487,4487,6983,9184,5584,55342.200
21 mar 202484,1687,4183,7686,8086,80563.600
20 mar 202480,2583,6680,2583,1783,17431.700
19 mar 202479,7781,5379,6880,6280,62317.100
18 mar 202479,1681,3979,0880,2880,28369.900
15 mar 202480,8681,0378,3779,0379,03626.600
14 mar 202481,8682,3080,6081,5881,58443.000
13 mar 202481,6682,3280,8381,4281,42381.100
12 mar 202481,7683,1181,1882,1582,15367.800
11 mar 202482,1183,3581,7582,4182,41277.400
08 mar 202483,9684,5082,3882,4782,47271.600
07 mar 202483,0683,7282,1083,5083,50302.900
06 mar 202483,0183,8882,1382,6082,60340.000
05 mar 202485,0185,0181,0981,5281,52372.700
04 mar 202485,3286,4185,3285,7985,79325.900
01 mar 202485,2886,1984,5885,6885,68325.400
29 feb 202485,3685,9784,8085,0885,08738.800
28 feb 202483,6585,1483,6584,6484,64492.700
27 feb 202485,6686,0084,0684,5684,56529.200
26 feb 202486,0086,5083,4885,2785,27973.400
23 feb 202487,4888,8282,5085,5285,521.096.700
22 feb 202489,1790,8989,1389,8689,86588.400
21 feb 202486,8587,5485,8586,9186,91417.900
20 feb 202489,3190,0086,7887,8487,84306.300
16 feb 202491,7091,8390,0190,4790,47347.400
15 feb 202489,9692,0189,2791,6891,68499.000
14 feb 202487,2089,3586,8588,9688,96341.400
13 feb 202487,0988,0684,8285,9085,90585.300
12 feb 202492,0192,4989,5990,0290,02353.500
09 feb 202491,0092,9290,4092,2692,26453.300
08 feb 202489,8090,7489,6890,1190,11363.100
07 feb 202489,0089,5688,0789,4889,48259.000
06 feb 202487,2788,9486,3788,6988,69524.600
05 feb 202486,6487,6485,5786,8686,86312.700
02 feb 202485,9588,0485,4587,6687,66355.000
01 feb 202485,7786,0884,0285,9785,97256.400
31 gen 202486,5986,8284,9885,0285,02395.600
30 gen 202487,2187,2186,5386,8286,82212.100
29 gen 202485,4087,3085,3587,2087,20371.000
26 gen 202485,3085,8084,9485,2485,24402.700
25 gen 202487,1587,3884,8985,5085,50346.200
24 gen 202487,8888,9985,4685,5985,59486.400
23 gen 202488,4988,8686,6687,6887,68586.500
22 gen 202486,9188,3686,0188,1288,12522.000
19 gen 202485,6985,8584,3585,7285,72333.100
18 gen 202485,2486,9983,3685,1685,16567.000
17 gen 202483,0585,1882,9984,8284,82506.600
16 gen 202483,1484,3482,6084,3384,33380.900
12 gen 202484,3584,5483,0284,2384,23321.600
11 gen 202483,6484,4882,9483,4683,46408.000
10 gen 202481,9083,7481,3283,5383,53319.700
09 gen 202481,6382,6581,3982,0082,00307.200
08 gen 202479,9982,7579,9982,6182,61527.600
05 gen 202477,5180,3377,2980,0080,00563.500
04 gen 202477,0379,1576,5078,1478,14530.500
03 gen 202477,0178,4375,9876,5176,51541.300
02 gen 202482,3182,3177,8978,0978,09606.300
29 dic 202384,0484,8383,0584,1584,15263.400
28 dic 202384,3584,9283,8184,4284,42190.400
27 dic 202383,7584,5283,1084,2484,24279.300
26 dic 202383,1084,2982,5883,9483,94479.400
22 dic 202377,9484,5877,0083,2983,291.339.400
21 dic 202375,2075,2073,6974,7174,71429.100
20 dic 202373,5276,1573,3374,2374,23435.000
19 dic 202374,6575,0073,6173,6473,64264.400
18 dic 202374,0474,7073,5474,1774,17274.500
15 dic 202374,6674,8573,3874,1874,18508.800
14 dic 202374,4274,7373,2174,3574,35313.100
13 dic 202373,8374,5072,3373,4673,46426.600
12 dic 202372,7774,2472,2974,1574,15176.000
11 dic 202371,1673,1971,1672,6972,69414.200
08 dic 202370,3271,9070,2371,3571,35219.200
*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...