Italia markets closed

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
238,20+4,12 (+1,76%)
Alla chiusura: 04:00PM EDT
238,20 0,00 (0,00%)
Dopo ore: 05:00PM EDT
Periodo di tempo:
30 set 2021 - 30 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 set 2022235,09240,00235,00238,20238,20226.800
29 set 2022238,66240,56230,14234,08234,08225.800
28 set 2022233,53240,06229,19239,65239,65275.700
27 set 2022224,62234,02222,65232,67232,67413.100
26 set 2022221,05225,14219,75221,48221,48225.100
23 set 2022220,50222,44216,81222,15222,15209.700
22 set 2022223,52224,57220,45223,31223,31162.900
21 set 2022228,26230,07223,70225,26225,26175.000
20 set 2022230,46232,29222,15226,24226,24153.200
19 set 2022223,40231,26223,40231,01231,01245.900
16 set 2022221,00227,34217,38226,37226,37591.400
15 set 2022226,33226,77220,65223,11223,11174.100
14 set 2022225,05228,58224,22227,00227,00252.400
13 set 2022221,05229,59221,05225,20225,20313.300
12 set 2022222,52227,67222,52225,63225,63192.200
09 set 2022216,33221,88216,12221,41221,41154.000
08 set 2022210,92216,58210,92215,68215,68111.700
07 set 2022207,02213,38207,02213,00213,00126.700
06 set 2022207,38209,18204,37207,85207,85125.500
02 set 2022208,81211,63207,59208,57208,57121.100
01 set 2022209,61209,61203,01208,11208,11134.800
31 ago 2022206,82211,07206,82210,60210,60181.800
30 ago 2022212,94212,94205,52206,74206,74102.800
29 ago 2022215,00215,78213,12213,51213,51158.000
26 ago 2022215,12217,87211,41216,15216,1585.900
25 ago 2022218,77218,93215,14216,63216,63103.900
24 ago 2022215,47218,97214,34218,48218,48138.100
23 ago 2022214,44216,45211,19215,03215,0394.500
22 ago 2022220,97220,97212,96215,13215,13105.400
19 ago 2022224,47229,27221,36223,85223,85150.600
18 ago 2022217,61229,60217,31226,88226,88178.700
17 ago 2022212,57217,59211,30217,01217,0184.100
16 ago 2022216,88220,24214,85215,11215,1199.900
15 ago 2022216,61220,54214,72218,73218,73105.400
12 ago 2022213,09218,96213,00216,39216,39124.900
11 ago 2022210,95216,95206,97213,00213,00149.500
10 ago 2022201,95209,48200,16208,34208,34183.400
09 ago 2022207,55211,24195,65200,09200,09319.700
08 ago 2022215,00216,15206,38207,55207,55225.600
05 ago 2022209,25213,66204,12213,12213,12125.500
04 ago 2022210,69213,55208,29212,75212,75123.400
03 ago 2022206,94210,68204,27209,95209,95125.800
02 ago 2022203,76209,42203,76207,84207,84103.300
01 ago 2022203,18206,53198,30205,44205,44166.200
29 lug 2022195,83204,68195,83204,09204,09175.200
28 lug 2022195,01195,50192,75195,15195,1599.500
27 lug 2022182,85197,41182,85196,01196,01140.100
26 lug 2022182,66182,66178,06180,98180,98110.700
25 lug 2022181,63183,19180,05182,44182,44101.200
22 lug 2022183,08184,31179,95181,90181,90101.500
21 lug 2022181,00184,40178,58182,30182,30109.200
20 lug 2022177,93182,27176,77180,53180,53159.100
19 lug 2022176,54179,76174,61178,90178,90154.600
18 lug 2022178,41181,20174,57175,30175,30136.200
15 lug 2022177,01179,21174,20176,12176,12118.000
14 lug 2022176,31177,99173,81175,99175,99119.300
13 lug 2022177,45179,87176,18178,65178,6591.400
12 lug 2022188,12189,70178,93179,78179,78112.900
11 lug 2022187,16191,34185,51188,59188,5985.000
08 lug 2022187,22189,32185,24187,52187,52146.300
07 lug 2022185,49194,34183,37187,88187,88147.300
06 lug 2022190,89191,64188,47191,34191,34160.400
05 lug 2022188,06192,31185,05191,05191,05155.000
01 lug 2022183,16192,00181,49191,24191,24172.900
30 giu 2022191,66192,39182,32183,68183,68240.600
29 giu 2022192,24195,11191,25194,03194,03120.600
28 giu 2022199,50199,50191,59192,54192,54130.700
27 giu 2022197,08198,98196,25196,79196,79102.700
24 giu 2022192,62197,50192,62197,39197,39207.800
23 giu 2022197,92200,82190,43191,24191,24214.300
22 giu 2022194,80200,84194,80197,50197,50322.200
21 giu 2022190,34198,65188,95197,75197,75274.700
17 giu 2022180,85189,38180,51189,20189,201.080.100
16 giu 2022181,70184,45176,77179,18179,18254.400
15 giu 2022187,00188,21180,66185,23185,23352.100
14 giu 2022193,32194,47183,06184,31184,31373.900
13 giu 2022193,26198,81191,42191,77191,77290.500
10 giu 2022194,15197,13192,09196,00196,00112.500
09 giu 2022206,17208,36196,19196,45196,45121.100
08 giu 2022208,65209,97206,01206,61206,61103.100
07 giu 2022200,48210,60200,48210,23210,23167.300
06 giu 2022204,61204,61199,00201,43201,43176.700
03 giu 2022202,74202,82198,68201,70201,70140.000
02 giu 2022199,14203,75197,04203,44203,44167.600
01 giu 2022193,55202,77191,82200,19200,19337.200
31 mag 2022196,51199,43193,10193,49193,49436.300
27 mag 2022190,66197,75189,14197,73197,73271.800
26 mag 2022189,20192,52188,95190,65190,65167.400
25 mag 2022190,49193,50188,30189,83189,83248.300
24 mag 2022188,39192,47188,00190,00190,00226.400
23 mag 2022196,12196,58186,92192,00192,00219.300
20 mag 2022187,73194,91186,94194,01194,01503.600
19 mag 2022176,98189,16176,47187,00187,00629.200
18 mag 2022181,27191,46174,04178,21178,21492.100
17 mag 2022182,15186,51178,85184,00184,00622.500
16 mag 2022164,89167,24163,77166,30166,30282.600
13 mag 2022163,68167,39161,88165,75165,75322.900
12 mag 2022157,76163,87156,93162,41162,41348.500
11 mag 2022158,31162,78157,04158,66158,66307.700
10 mag 2022162,03162,13157,06159,51159,51338.200
*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...