Italia markets closed

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
217,75+1,36 (+0,63%)
Al 02:39PM EDT. Mercato aperto.
Periodo di tempo:
15 ago 2021 - 15 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ago 2022216,61220,43214,71217,75217,7559.330
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
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
*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...