Italia markets close in 1 hour 35 minutes

AudioCodes Ltd. (AUDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,23+0,11 (+0,99%)
In data: 09:55AM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202411,1611,3511,1611,2311,233.188
02 mag 202411,0811,1210,7911,1211,1254.700
01 mag 202410,8111,1710,6410,9710,9785.500
30 apr 202411,0511,1510,7210,8210,82166.500
29 apr 202411,1111,2310,9411,1011,10143.900
26 apr 202410,4811,1110,4811,1111,1181.400
25 apr 202410,2610,5210,2110,4310,4345.700
24 apr 202410,7510,7510,3110,4510,4518.200
23 apr 202410,5310,9010,4510,6810,6828.700
22 apr 202410,5010,6910,2810,5210,5228.000
19 apr 202410,7110,8010,4210,4210,4221.600
18 apr 202410,5910,8410,5210,7210,7242.800
17 apr 202410,8710,8710,5410,5910,5916.800
16 apr 202410,8810,9510,5310,8510,8586.100
15 apr 202411,4011,4410,7810,8510,85105.100
12 apr 202411,5011,5211,0511,2511,2543.600
11 apr 202411,7811,8311,5311,6811,6860.800
10 apr 202412,2612,2711,8311,9211,9239.900
09 apr 202412,5212,6112,3012,5112,5149.600
08 apr 202412,6612,7112,4912,6412,6426.200
05 apr 202412,3812,6812,3112,4812,4836.100
04 apr 202412,7512,7612,3512,4012,4057.400
03 apr 202412,5612,7012,5412,6212,6229.500
02 apr 202412,6212,7612,5112,6712,6723.800
01 apr 202413,0413,1112,7612,7812,7834.100
28 mar 202412,8813,1812,8813,0413,0496.900
27 mar 202413,2413,2412,9813,0213,0273.700
26 mar 202413,5613,5713,1913,2413,2435.800
25 mar 202413,2113,7113,2113,5013,5060.100
22 mar 202413,1913,2212,8313,0113,0142.200
21 mar 202413,5813,5813,1513,2313,2371.000
20 mar 202413,2213,5513,1413,5013,5053.300
19 mar 202412,6713,3612,6513,1713,1766.700
18 mar 202412,6112,8512,4412,7412,7487.700
15 mar 202412,8112,8512,5112,5112,5146.200
14 mar 202413,3513,3512,8612,8712,8750.000
13 mar 202413,1813,5013,1413,4013,4048.900
12 mar 202413,3513,3513,1013,2013,2033.800
11 mar 202413,4313,4913,0813,3013,3044.500
08 mar 202413,6813,8713,6113,7013,7043.100
07 mar 202413,6813,7313,5113,5813,5823.800
06 mar 202413,5913,6513,4913,5913,5932.700
05 mar 202413,8213,8213,2613,4213,4295.500
04 mar 202414,0014,0413,7013,8313,8369.200
01 mar 202413,6313,8313,5013,7913,7957.000
29 feb 202413,4013,7213,4013,6013,6067.500
28 feb 202413,1813,3713,0513,2613,2658.200
27 feb 202413,1613,5013,1613,2713,2750.000
26 feb 202413,0013,3012,9913,1213,1276.900
23 feb 202413,3713,3712,9813,0413,0459.700
22 feb 202413,2313,5013,2313,4313,4344.600
21 feb 202413,1613,3112,9213,0813,0879.700
20 feb 202413,2613,3713,1413,1913,1973.600
20 feb 20240.18 Dividendo
16 feb 202413,3513,5613,1613,3613,18101.400
15 feb 202413,7513,8313,5013,5313,3555.800
14 feb 202413,6013,7313,2713,7113,53112.000
13 feb 202413,5613,6213,2613,3713,1981.700
12 feb 202413,7713,9613,7213,7613,5781.600
09 feb 202413,6713,7813,3413,7713,5895.900
08 feb 202414,0014,0013,6613,6713,49146.600
07 feb 202414,2314,4513,3313,6513,47200.400
06 feb 202413,5014,2913,0413,9013,71512.200
05 feb 202411,6212,4011,6112,1712,01201.400
02 feb 202411,4911,5711,3511,4911,3490.800
01 feb 202411,2011,5811,0211,5211,36180.000
31 gen 202411,6611,6611,0911,1911,04161.500
30 gen 202411,9111,9811,7311,7611,6094.500
29 gen 202411,9812,0811,8212,0011,8496.900
26 gen 202412,0012,2112,0012,0511,8960.100
25 gen 202412,1712,3212,0112,1111,9574.900
24 gen 202412,2712,2712,0012,0111,8552.900
23 gen 202412,2512,4212,1112,1712,0167.400
22 gen 202412,0312,2411,9912,2212,0678.100
19 gen 202411,6712,0711,6112,0311,8761.900
18 gen 202411,7211,7711,5811,6611,50100.700
17 gen 202411,4711,5811,3711,4811,3371.400
16 gen 202411,6611,7811,5011,5111,3572.900
12 gen 202411,7711,9611,6511,6711,5147.700
11 gen 202411,8611,8811,6311,7611,6059.300
10 gen 202411,9611,9611,8311,9111,7554.000
09 gen 202412,0012,1511,9512,0211,8656.300
08 gen 202411,7812,0811,7012,0311,8770.300
05 gen 202411,7411,9711,5811,6311,47104.700
04 gen 202411,7011,8911,5811,8011,6491.100
03 gen 202411,7511,8011,5011,5011,35100.700
02 gen 202412,2012,2111,7611,8211,66110.500
29 dic 202312,2012,3011,9612,0711,9173.900
28 dic 202312,2212,3112,1512,1812,0282.800
27 dic 202312,2112,2912,1412,2512,0890.700
26 dic 202312,1412,3312,1412,2212,0658.200
22 dic 202312,2612,4512,0512,1211,9680.500
21 dic 202312,0912,3012,0112,1812,0276.000
20 dic 202312,0012,3611,9411,9611,8097.500
19 dic 202312,0512,2612,0012,0911,9382.100
18 dic 202312,0812,0811,7911,8211,66137.400
15 dic 202311,8812,2711,8612,1011,94244.300
14 dic 202311,6912,0911,6911,8611,70339.000
13 dic 202311,3111,7111,2211,6211,46148.200
12 dic 202311,5411,5411,2211,3411,1989.200
*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...