Italia markets closed

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,55-0,31 (-0,89%)
Alla chiusura: 04:00PM EDT
34,55 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202434,6535,2034,0534,5534,55485.023
18 apr 202435,3635,8334,2934,8634,86635.400
17 apr 202436,5837,9235,3535,3935,39543.700
16 apr 202437,5438,5136,2236,5236,52792.100
15 apr 202438,4638,6237,5537,9937,99954.900
12 apr 202439,0939,3738,0038,4738,47492.900
11 apr 202439,7539,9538,4639,6639,66419.100
10 apr 202439,4839,6038,5239,4039,40461.100
09 apr 202440,3242,1740,1741,1241,12413.400
08 apr 202438,5239,8738,1839,8239,82346.500
05 apr 202437,1138,1137,0238,0338,03321.500
04 apr 202438,2438,7736,7537,2537,25476.400
03 apr 202437,1237,7136,9037,5137,51299.500
02 apr 202436,7937,4936,2237,4937,49404.000
01 apr 202439,1739,5037,3337,8237,82406.400
28 mar 202439,2240,8038,9839,9539,95485.200
27 mar 202438,1539,2737,5139,2239,22461.400
26 mar 202438,4238,5237,6137,7537,75263.700
25 mar 202438,1738,5137,6237,9237,92281.000
22 mar 202439,0039,0836,8438,1738,17639.100
21 mar 202438,5040,1438,0139,0639,061.410.500
20 mar 202436,6038,4436,0637,9137,91607.700
19 mar 202436,0036,8935,2036,5836,58659.900
18 mar 202436,1237,2535,0436,6436,64641.600
15 mar 202436,2937,4736,1036,1936,19962.100
14 mar 202435,7137,7035,7136,7936,79906.800
13 mar 202436,7236,7835,6335,9035,90611.900
12 mar 202435,9536,3435,2035,5735,57265.900
11 mar 202436,4737,1535,9035,9535,95321.500
08 mar 202437,0037,8035,9936,6336,63696.400
07 mar 202435,4036,9135,2036,5736,57593.100
06 mar 202433,8035,7633,4735,4535,45595.200
05 mar 202434,8234,9932,2732,8432,84565.600
04 mar 202436,2036,2035,0135,5835,58383.500
01 mar 202435,0036,2034,6935,7635,76432.600
29 feb 202435,0035,8534,7134,8534,85545.200
28 feb 202433,2234,8533,2234,2534,25548.100
27 feb 202433,5734,1032,9333,2033,20419.500
26 feb 202431,7533,5031,6333,1933,19472.000
23 feb 202432,6732,9831,7931,9531,95390.400
22 feb 202433,4333,9332,2332,9832,98626.400
21 feb 202435,2135,5332,3132,6232,621.345.300
20 feb 202436,4436,6935,6236,1536,15510.600
16 feb 202437,8038,2536,4337,2337,23814.000
15 feb 202435,6538,5035,1937,6137,61980.400
14 feb 202432,3833,4431,8633,3833,38538.500
13 feb 202432,0832,5931,2631,6831,68788.900
12 feb 202433,3134,5533,1133,8133,81432.000
09 feb 202433,0533,6532,7833,2633,26359.200
08 feb 202432,2632,8631,9132,6432,64272.800
07 feb 202432,6032,6031,7232,2532,25283.100
06 feb 202431,5032,4031,4232,3832,38319.000
05 feb 202432,2932,3030,8731,5331,53394.700
02 feb 202432,5032,9631,8532,7832,78294.000
01 feb 202432,8733,4032,3232,8732,87243.400
31 gen 202433,7633,8532,5532,6332,63378.000
30 gen 202434,8934,9933,9233,9533,95223.200
29 gen 202433,7235,2633,7035,2235,22280.600
26 gen 202434,0534,5033,6433,7133,71290.100
25 gen 202434,4334,4333,3633,7533,75279.100
24 gen 202434,7534,8533,7433,8333,83269.400
23 gen 202434,2634,5933,7234,1934,19317.000
22 gen 202432,2734,1932,2533,7833,78374.400
19 gen 202432,3832,4631,6432,2132,21318.300
18 gen 202432,7633,0031,6932,1832,18278.400
17 gen 202432,3232,6531,5932,5532,55345.600
16 gen 202433,1833,3632,4732,9632,96308.200
12 gen 202434,3034,9433,5933,7133,71267.500
11 gen 202435,2935,8434,0034,5734,57418.700
10 gen 202433,7734,4433,4034,1634,16400.900
09 gen 202434,1234,9833,7333,7533,75471.000
08 gen 202433,6035,0533,5034,7034,70498.600
05 gen 202433,5534,1633,1533,3833,38467.100
04 gen 202433,0734,9132,8833,9933,99954.100
03 gen 202434,3834,7433,0733,1133,11469.700
02 gen 202437,1337,1335,0035,1435,14465.700
29 dic 202338,6638,9837,5537,6637,66288.300
28 dic 202338,7639,5738,6138,8738,87241.200
27 dic 202339,7940,0038,6439,0039,00292.600
26 dic 202339,5439,8139,2739,6739,67192.100
22 dic 202340,1840,5339,2239,6639,66308.200
21 dic 202338,4040,1537,8040,0340,03736.200
20 dic 202338,9439,9037,9037,9537,95490.900
19 dic 202339,1540,4038,9039,0839,08508.300
18 dic 202338,3038,8137,6438,6438,64506.600
15 dic 202337,7138,7737,3138,3238,321.306.100
14 dic 202337,5139,0937,0737,4037,40586.600
13 dic 202335,7836,8934,5436,8536,85674.200
12 dic 202336,6136,6135,7035,8035,80460.000
11 dic 202336,1037,2735,6436,6136,61361.700
08 dic 202335,7936,7035,3836,5436,54289.800
07 dic 202337,8237,8836,1836,2336,23346.000
06 dic 202338,4839,0037,7438,0238,02342.600
05 dic 202338,0138,6037,3238,4238,42381.100
04 dic 202337,3638,4437,2438,1038,10353.600
01 dic 202336,3337,8336,1337,6937,69488.500
30 nov 202336,5437,2435,9536,2436,24590.100
29 nov 202335,9737,2935,9736,2436,24484.100
28 nov 202335,5235,9735,1135,2835,28445.900
27 nov 202335,8636,2535,5135,5635,56343.900
*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...