Italia markets open in 3 hours 4 minutes

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
144,71+1,43 (+1,00%)
Alla chiusura: 04:00PM EST
144,71 0,00 (0,00%)
Dopo ore: 05:24PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
28 dic 2021153,15153,15151,47152,00152,00100.800
27 dic 2021149,22153,66149,22152,66152,66111.600
23 dic 2021150,23151,71149,12149,87149,87127.100
22 dic 2021149,43152,85147,54150,23150,23253.300
21 dic 2021150,81151,04147,84149,04149,04315.400
20 dic 2021147,80150,35146,25149,03149,03349.200
17 dic 2021149,50151,00148,24148,68148,68978.000
16 dic 2021150,00151,23148,22149,59149,59303.200
15 dic 2021147,66152,15147,66150,03150,03269.900
14 dic 2021147,15151,53147,00149,10149,10168.500
13 dic 2021146,58149,48146,34148,20148,20262.700
10 dic 2021148,03149,69146,60147,00147,00311.500
09 dic 2021148,00149,20146,45147,00147,00281.800
08 dic 2021148,61150,41147,41148,73148,73243.000
07 dic 2021149,97152,47146,62147,96147,96218.000
06 dic 2021152,34153,38146,78148,02148,02285.700
03 dic 2021146,47152,04145,21151,59151,59248.900
02 dic 2021144,91148,75144,04145,98145,98428.000
01 dic 2021146,00147,40143,21144,54144,54363.200
30 nov 2021145,79147,84144,10145,03145,03498.400
29 nov 2021146,25146,44143,20146,11146,11280.100
26 nov 2021148,21148,29144,75145,16145,16293.200
24 nov 2021154,82155,70148,67149,41149,41259.800
23 nov 2021154,11156,09152,83155,88155,88265.500
22 nov 2021154,43156,17153,05154,91154,91172.000
19 nov 2021150,32154,54150,32154,46154,46187.800
18 nov 2021151,07153,41150,48152,06152,06180.000
17 nov 2021151,10154,88150,69150,87150,87148.200
16 nov 2021146,76153,81146,76151,89151,89265.800
15 nov 2021149,82150,16146,46146,73146,73265.200
12 nov 2021151,78153,20147,71148,93148,93415.500
11 nov 2021155,02158,49151,65152,26152,26315.000
10 nov 2021157,31158,51155,22155,50155,50164.500
09 nov 2021161,01161,17155,91157,57157,57210.200
08 nov 2021161,00161,82160,05160,81160,81319.100
05 nov 2021161,25161,69159,70161,27161,27235.900
04 nov 2021158,78160,34158,28160,04160,04473.300
03 nov 2021157,64159,66155,57157,81157,81297.600
02 nov 2021156,38157,95154,85157,75157,75325.500
01 nov 2021157,00157,98155,05155,99155,99458.300
29 ott 2021153,91157,48152,63156,69156,69454.300
28 ott 2021147,57156,30147,57154,91154,911.080.000
27 ott 2021153,56154,14149,72150,15150,15496.200
26 ott 2021155,27156,27153,70153,89153,89305.000
25 ott 2021156,51158,21154,66154,87154,87334.900
22 ott 2021159,93161,26156,33157,00157,00306.800
21 ott 2021161,42162,04159,63159,93159,93298.000
20 ott 2021163,88164,62161,55161,89161,89456.300
19 ott 2021166,08166,37163,20163,46163,46570.200
18 ott 2021163,95166,54161,53164,49164,49507.600
15 ott 2021167,75168,71163,42163,51163,51576.100
14 ott 2021165,99169,22165,99167,96167,96596.200
13 ott 2021166,48168,21161,97166,00166,00861.300
12 ott 2021158,77167,74158,27164,03164,031.834.600
11 ott 2021150,00159,54150,00159,00159,002.249.500
08 ott 2021137,27142,20137,01141,55141,55922.200
07 ott 2021141,59143,72134,39137,64137,641.948.700
06 ott 2021126,87126,87124,03125,52125,52256.500
05 ott 2021125,14127,73124,81126,48126,48551.200
04 ott 2021124,79125,11122,93124,82124,82530.600
01 ott 2021123,59125,16122,29124,80124,80281.900
30 set 2021125,60126,25122,70122,80122,80444.700
29 set 2021124,23125,73123,78124,90124,90695.100
28 set 2021124,19125,29123,70124,18124,18615.600
27 set 2021124,31125,38123,40125,02125,02508.800
24 set 2021125,00127,09123,39124,99124,99369.200
23 set 2021125,52126,70125,01125,31125,31349.200
22 set 2021122,70125,18122,70124,62124,62328.200
21 set 2021126,38126,69122,38122,54122,54307.900
20 set 2021125,49126,70124,25125,68125,68336.800
17 set 2021128,73128,73125,88127,00127,00993.900
16 set 2021129,18129,18126,74128,17128,171.903.900
15 set 2021126,11129,69125,78129,07129,07570.400
14 set 2021126,80127,22124,50125,00125,00446.700
13 set 2021127,56127,97126,22126,50126,50292.200
10 set 2021128,24129,32126,29126,49126,49195.400
09 set 2021129,03129,22127,34128,02128,02238.200
08 set 2021127,56129,71126,58129,00129,00748.200
07 set 2021130,50130,81127,89127,89127,89190.200
03 set 2021131,17132,59130,61130,92130,92185.900
*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...