Italia markets closed

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
194,01+7,01 (+3,75%)
Alla chiusura: 04:00PM EDT
194,43 +0,42 (+0,22%)
Dopo ore: 06:38PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2022187,73194,85186,94194,01194,01503.613
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
09 mag 2022160,72162,50158,87160,40160,40470.700
06 mag 2022166,22166,75161,73163,25163,25358.800
05 mag 2022168,73168,73163,69167,50167,50424.500
04 mag 2022162,70170,16160,90170,02170,02638.600
03 mag 2022157,74163,20155,99162,59162,59388.300
02 mag 2022158,83161,14155,35158,39158,39293.700
29 apr 2022160,99161,92157,74158,54158,54313.200
28 apr 2022149,66165,01149,66162,12162,12672.300
27 apr 2022153,54156,48148,93149,35149,35467.500
26 apr 2022158,05158,05151,41153,01153,01326.200
25 apr 2022156,52159,08153,65158,83158,83251.200
22 apr 2022162,33162,33156,73156,91156,91446.800
21 apr 2022161,95162,99159,23162,06162,06213.200
20 apr 2022161,85162,98160,89161,65161,65288.000
19 apr 2022160,67163,21160,20161,82161,82340.700
18 apr 2022161,85163,01160,48161,04161,04213.300
14 apr 2022163,24163,24161,60161,95161,95223.200
13 apr 2022163,98165,56162,96163,50163,50238.400
12 apr 2022163,34165,81162,82163,55163,55236.800
11 apr 2022164,87164,87158,72163,13163,13442.400
08 apr 2022167,05167,97163,72165,00165,00219.600
07 apr 2022166,63168,44164,00167,80167,80204.700
06 apr 2022165,04168,46161,61167,55167,55582.600
05 apr 2022168,23168,89165,63166,29166,29390.800
04 apr 2022167,06168,29165,88167,72167,72486.300
01 apr 2022164,63167,96164,63166,96166,96757.400
31 mar 2022164,04166,26163,53165,37165,37458.700
30 mar 2022162,49164,54161,51163,79163,79398.700
29 mar 2022160,42163,87159,07163,23163,23508.300
28 mar 2022157,73159,50157,45159,25159,25313.100
25 mar 2022153,91158,31151,12157,85157,851.077.800
24 mar 2022150,73155,00147,61153,32153,32637.800
23 mar 2022147,49149,93145,82149,54149,54281.900
22 mar 2022145,61147,75143,65147,34147,34439.200
21 mar 2022145,08150,45143,56144,95144,95310.400
18 mar 2022140,01146,34140,01146,14146,141.816.200
17 mar 2022141,67141,69137,21139,88139,88435.600
16 mar 2022143,41145,17136,75139,47139,47579.400
15 mar 2022138,26138,43135,48136,79136,79605.700
14 mar 2022139,35139,52135,89137,33137,33624.600
11 mar 2022140,88141,20137,89139,48139,48406.800
10 mar 2022144,59146,72140,45140,45140,45512.000
09 mar 2022145,36146,51144,23145,92145,92547.900
08 mar 2022144,06145,37142,54143,09143,09332.600
07 mar 2022150,76150,94144,22144,85144,85352.800
04 mar 2022147,66150,38147,23150,13150,13230.600
03 mar 2022147,93150,89147,70148,59148,59247.100
02 mar 2022147,29148,32144,50146,75146,75458.500
01 mar 2022152,22154,43146,46147,52147,52380.500
28 feb 2022147,89153,58147,89152,41152,41344.800
25 feb 2022144,90148,56142,04148,56148,56213.000
24 feb 2022141,95144,09139,98143,46143,46344.400
23 feb 2022145,31145,81143,05143,54143,54522.500
22 feb 2022141,87144,59141,31144,03144,03450.100
18 feb 2022140,58143,68140,58142,86142,86278.900
17 feb 2022140,93142,42139,48141,03141,03195.200
16 feb 2022142,25142,81139,77140,61140,61427.900
15 feb 2022142,37142,46140,40142,17142,17224.400
14 feb 2022139,69142,29138,70141,74141,74324.400
11 feb 2022140,76143,20139,14139,96139,96241.100
10 feb 2022141,75145,01140,03140,49140,49352.500
09 feb 2022140,38144,35140,38143,72143,72292.100
08 feb 2022142,22144,26138,79139,25139,25588.600
07 feb 2022144,83146,48142,75143,09143,09243.500
04 feb 2022144,67149,68144,32144,83144,83278.300
03 feb 2022149,35149,35143,43144,09144,09306.700
02 feb 2022150,96152,31149,24150,81150,81188.900
01 feb 2022150,23151,56148,24150,71150,71208.700
31 gen 2022142,34150,82142,34150,16150,16357.700
28 gen 2022147,11147,11139,23142,35142,35459.900
27 gen 2022148,97149,14144,54145,75145,75485.700
26 gen 2022144,75146,29142,45144,71144,71392.200
25 gen 2022144,20145,77140,45143,28143,28602.800
24 gen 2022142,05145,98140,57145,52145,52385.800
21 gen 2022146,95147,68142,37143,20143,20605.500
20 gen 2022150,59151,67147,92148,19148,19331.500
19 gen 2022151,30154,21149,00149,92149,92315.600
18 gen 2022154,67154,94150,29151,40151,40204.300
14 gen 2022150,50156,66150,50155,92155,92546.600
13 gen 2022150,30152,34148,88150,71150,71252.500
12 gen 2022146,83150,94146,83150,36150,36400.500
11 gen 2022147,00147,92143,95146,03146,03454.300
10 gen 2022146,32148,63143,86147,32147,32644.700
07 gen 2022148,49150,77145,58147,44147,44271.600
06 gen 2022147,91151,29147,91148,95148,95243.000
05 gen 2022153,10154,09149,90150,17150,17394.500
04 gen 2022152,14154,12146,65153,10153,10222.000
03 gen 2022151,70153,45150,68152,33152,33233.000
31 dic 2021152,50153,65152,13152,20152,2073.400
30 dic 2021150,81152,91150,54152,00152,00158.300
29 dic 2021152,25152,25150,64151,11151,11111.900
*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...