Italia markets closed

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
211,49-1,57 (-0,74%)
Alla chiusura: 04:00PM EDT
211,60 +0,11 (+0,05%)
Dopo ore: 04:42PM EDT
Periodo di tempo:
13 apr 2023 - 13 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 2024211,27213,46210,75211,49211,49209.900
11 apr 2024211,24213,91208,15213,06213,06131.200
10 apr 2024209,28210,93207,86209,97209,97147.400
09 apr 2024213,04214,24212,07213,36213,36139.200
08 apr 2024216,00216,04211,98212,53212,53223.600
05 apr 2024214,10215,90213,60215,61215,61158.100
04 apr 2024219,30222,41213,39214,07214,07264.600
03 apr 2024210,56218,00210,56217,59217,59244.300
02 apr 2024212,38213,76209,67211,10211,10199.500
01 apr 2024214,94215,35210,89215,19215,19219.100
28 mar 2024207,91214,22207,91213,28213,28203.300
27 mar 2024202,49208,12202,23207,91207,91158.400
26 mar 2024202,49202,91198,58201,84201,84170.400
25 mar 2024199,85203,05199,76201,79201,79155.800
22 mar 2024201,41203,10199,66200,75200,75172.200
21 mar 2024200,72205,30200,30200,83200,83105.300
20 mar 2024199,70203,40199,34199,97199,97178.000
19 mar 2024196,16200,62195,88199,80199,80231.300
18 mar 2024195,77198,08194,50196,57196,57211.200
15 mar 2024199,73199,73194,66194,92194,92325.800
14 mar 2024201,61202,33198,12200,90200,90244.900
13 mar 2024199,96202,83199,90200,86200,86197.200
12 mar 2024204,48205,83199,11199,82199,82212.800
11 mar 2024206,06208,45203,85204,30204,30210.600
08 mar 2024211,51211,82205,85206,04206,04218.000
07 mar 2024196,45210,57196,45210,41210,41324.400
06 mar 2024194,54195,86192,98195,74195,74184.400
05 mar 2024194,70194,70191,88192,36192,36140.700
04 mar 2024200,00200,85194,42195,02195,02192.100
01 mar 2024195,00200,00194,78199,87199,87246.100
29 feb 2024193,12195,17191,29193,89193,89446.700
28 feb 2024187,41191,31187,41190,98190,98222.000
27 feb 2024187,01188,20185,80187,56187,56226.400
26 feb 2024183,71186,62182,68186,62186,62199.500
23 feb 2024180,11183,92179,79183,76183,76209.300
22 feb 2024178,89181,00178,25179,80179,80196.000
21 feb 2024174,22177,35172,96177,23177,23247.900
20 feb 2024182,75183,55174,73175,36175,36292.400
16 feb 2024179,91183,39179,91182,75182,75353.900
15 feb 2024182,00183,94179,58180,75180,75229.000
14 feb 2024184,44184,44178,75180,37180,37338.800
13 feb 2024183,80186,72181,15182,71182,71369.900
12 feb 2024187,23191,23186,47187,84187,84201.200
09 feb 2024189,81190,53186,21186,95186,95287.300
08 feb 2024192,80193,95189,36189,81189,81181.300
07 feb 2024187,52196,16183,50192,41192,41281.100
06 feb 2024192,53193,81190,57193,32193,32272.300
05 feb 2024193,70193,70190,60191,65191,65183.000
02 feb 2024194,92195,99193,12194,75194,75151.500
01 feb 2024193,00196,26193,00195,57195,57153.300
31 gen 2024201,33201,33191,80191,99191,99186.700
30 gen 2024202,48202,93200,01201,74201,74123.900
29 gen 2024200,79203,97200,15203,23203,23185.200
26 gen 2024202,35204,72200,26201,44201,4497.500
25 gen 2024206,39210,00201,87202,05202,05117.100
24 gen 2024205,72207,25204,41204,79204,79120.200
23 gen 2024207,57209,10203,64204,72204,72140.100
22 gen 2024205,15207,22203,43206,26206,26157.400
19 gen 2024199,89203,83198,42202,97202,97262.500
18 gen 2024198,33199,85196,49198,61198,61201.500
17 gen 2024195,84198,80195,52198,11198,11187.600
16 gen 2024198,56200,15197,03198,40198,40148.700
12 gen 2024200,67201,40199,16200,52200,52142.900
11 gen 2024201,50204,33197,88198,28198,28183.500
10 gen 2024202,99204,93201,51201,77201,77133.200
09 gen 2024206,33208,69202,91203,20203,20152.800
08 gen 2024208,86210,18207,40208,90208,90177.000
05 gen 2024208,12211,94207,73208,23208,2394.800
04 gen 2024208,00212,10206,39208,38208,38146.000
03 gen 2024214,47215,83207,81207,85207,85146.000
02 gen 2024215,83218,28214,44216,89216,89171.800
29 dic 2023220,62223,16219,88220,15220,15108.700
28 dic 2023220,57221,98220,00220,62220,6275.900
27 dic 2023221,00222,49219,98221,26221,2684.000
26 dic 2023219,55222,12217,93221,82221,8277.100
22 dic 2023217,00219,42215,64218,37218,37126.900
21 dic 2023212,68216,37212,68216,23216,23126.700
20 dic 2023215,19218,91211,02211,70211,70144.500
19 dic 2023216,05216,47213,07214,90214,90170.900
18 dic 2023209,22215,32208,24215,14215,14179.900
15 dic 2023207,04209,54206,72207,65207,65360.600
14 dic 2023204,11209,52203,54206,66206,66247.300
13 dic 2023198,49202,58196,42202,35202,35152.600
12 dic 2023199,98200,00197,61198,78198,78164.400
11 dic 2023198,58200,78196,24200,36200,36162.200
08 dic 2023194,21200,07194,21198,99198,99155.000
07 dic 2023194,82196,98193,45195,46195,46141.500
06 dic 2023195,29197,90193,91194,21194,21129.600
05 dic 2023201,33201,33194,11195,03195,03164.100
04 dic 2023196,44203,81194,30202,29202,29233.200
01 dic 2023191,27198,71191,02198,14198,14239.800
30 nov 2023186,49189,82185,82188,26188,26818.900
29 nov 2023184,99187,77184,79186,58186,58169.900
28 nov 2023183,53185,62182,90183,36183,36158.200
27 nov 2023184,87186,65183,33183,95183,95185.800
24 nov 2023184,69188,03184,69185,92185,9286.800
22 nov 2023185,97187,00184,42184,56184,56141.000
21 nov 2023185,28188,04183,64183,86183,86142.200
20 nov 2023183,82189,15183,82186,55186,55206.000
17 nov 2023183,90186,08180,82183,66183,66221.000
*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...