Italia markets closed

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
141,80+0,40 (+0,28%)
Alla chiusura: 4:00PM EST

141,81 0,01 (0,01%)
Dopo ore: 4:29PM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 gen 2021141,89145,00140,99141,80141,80434.181
14 gen 2021141,07144,64140,51141,40141,40314.200
13 gen 2021144,86144,99139,00140,97140,97362.400
12 gen 2021143,13145,17141,21144,63144,63344.700
11 gen 2021141,53143,33139,45143,03143,03218.900
08 gen 2021142,71145,41140,36142,59142,59315.200
07 gen 2021138,09142,28133,15141,44141,44488.000
06 gen 2021130,60139,18128,52137,73137,73530.900
05 gen 2021131,20132,51130,06131,25131,25265.300
04 gen 2021130,30132,40129,70130,70130,70396.000
31 dic 2020130,62132,47127,88130,25130,25415.900
30 dic 2020129,68131,44128,86130,94130,94729.100
29 dic 2020129,77130,70128,11129,70129,70228.900
28 dic 2020131,93131,99128,57128,58128,58216.500
24 dic 2020131,21131,94128,52130,51130,51152.900
23 dic 2020131,35133,89130,79131,08131,08264.400
22 dic 2020131,42133,98131,41131,95131,95281.800
21 dic 2020128,67131,09127,44131,01131,01376.200
18 dic 2020132,33132,39128,86129,87129,87894.200
17 dic 2020134,33134,56131,33132,00132,00435.700
16 dic 2020133,58135,37132,72132,90132,90320.600
15 dic 2020137,10137,83133,39133,61133,61283.800
14 dic 2020135,41137,35134,60135,97135,97319.600
11 dic 2020134,05135,79132,75134,87134,87292.500
10 dic 2020130,06134,61128,94134,33134,33288.400
09 dic 2020134,81135,40129,83130,58130,58577.600
08 dic 2020137,24138,51133,58133,78133,78341.400
07 dic 2020135,54139,07135,54137,88137,88232.300
04 dic 2020133,43136,32133,26135,70135,70438.300
03 dic 2020131,41133,97130,27132,65132,65230.700
02 dic 2020133,03133,34131,10131,93131,93196.800
01 dic 2020135,65135,65131,35133,82133,82366.800
30 nov 2020134,17134,94132,85134,45134,45287.000
27 nov 2020134,23136,31133,20134,55134,55235.700
25 nov 2020133,67135,68133,38134,99134,99286.700
24 nov 2020132,80134,94132,13132,96132,96250.200
23 nov 2020132,20133,50131,17132,85132,85217.800
20 nov 2020131,02132,36130,69131,09131,09346.000
19 nov 2020128,06131,60127,45131,04131,04193.700
18 nov 2020129,40130,74127,44128,48128,48367.800
17 nov 2020124,67130,04124,25129,91129,91585.400
16 nov 2020121,08125,59119,02125,37125,37406.700
13 nov 2020118,76121,17117,68120,76120,76255.500
12 nov 2020119,49120,81115,92116,33116,33254.000
11 nov 2020118,54120,93117,51119,31119,31301.900
10 nov 2020116,84120,84115,34119,59119,59470.800
09 nov 2020117,27125,59116,66117,68117,68473.300
06 nov 2020116,64118,31110,64116,16116,16418.900
05 nov 2020121,79122,62120,33120,85120,85505.800
04 nov 2020115,98120,35114,04119,50119,50476.000
03 nov 2020113,11114,88112,12112,46112,46448.500
02 nov 2020110,92112,43108,46111,09111,09671.600
30 ott 2020110,79114,98108,15109,81109,81709.600
29 ott 2020113,68115,23111,72111,90111,90548.900
28 ott 2020117,79117,79114,10114,19114,19448.900
27 ott 2020123,94127,75119,87120,25120,25300.100
26 ott 2020128,01129,14122,28123,84123,84350.300
23 ott 2020130,62132,83128,70129,49129,49250.700
22 ott 2020130,54131,80128,71130,35130,35418.300
21 ott 2020132,84133,05129,62130,01130,01297.000
20 ott 2020132,50133,28131,20131,85131,85268.300
19 ott 2020133,78136,46131,54131,94131,94191.900
16 ott 2020134,99135,89130,85133,04133,04291.000
15 ott 2020130,58134,83128,24134,56134,56257.400
14 ott 2020133,95134,84132,26133,08133,08244.600
13 ott 2020133,93135,60133,48133,61133,61222.300
12 ott 2020133,99134,90131,83133,93133,93211.100
09 ott 2020130,31133,16129,00132,40132,40232.200
08 ott 2020128,25129,37127,54128,90128,90202.900
07 ott 2020125,40128,26125,21127,75127,75298.200
06 ott 2020125,22127,89123,93124,18124,18258.000
05 ott 2020127,16128,16123,83125,74125,74432.600
02 ott 2020125,53127,57125,33126,54126,54292.600
01 ott 2020127,95129,13126,82127,76127,76244.600
30 set 2020127,00128,66125,40126,59126,59492.700
29 set 2020128,76130,12126,89127,21127,21436.100
28 set 2020129,17130,27127,58128,27128,27365.000
25 set 2020124,81128,17123,37127,75127,75229.500
24 set 2020122,66125,31120,64124,41124,41418.800
23 set 2020129,47131,67124,06124,44124,44274.100
22 set 2020129,57130,83127,27130,45130,45361.700
21 set 2020126,01128,42123,55128,34128,34278.200
18 set 2020130,25131,00126,48129,20129,201.134.400
17 set 2020127,67130,21127,52129,51129,51340.700
16 set 2020130,16131,72129,30129,80129,80418.600
15 set 2020127,67131,04127,67129,31129,31305.900
14 set 2020125,78128,02124,53126,86126,86453.700
11 set 2020124,42124,99122,65123,78123,78425.200
10 set 2020126,67127,78123,19124,23124,23455.800
09 set 2020126,44126,67123,52125,95125,95268.200
08 set 2020124,85125,50122,16123,59123,59611.200
04 set 2020130,10130,10124,74127,96127,96472.400
03 set 2020131,46131,46126,92129,77129,77380.700
02 set 2020131,41132,93130,59132,61132,61362.300
01 set 2020128,08131,39127,31130,75130,75355.000
31 ago 2020128,32128,86126,47127,03127,03214.700
28 ago 2020127,85128,65126,75127,96127,96143.500
27 ago 2020128,12128,57125,71126,83126,83226.200
26 ago 2020126,94128,11126,14127,87127,87321.000
25 ago 2020125,55126,18123,51126,17126,17212.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...