Italia markets closed

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
192,94+2,11 (+1,11%)
Alla chiusura: 04:00PM EDT
192,94 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024192,08193,78190,58192,94192,9499.300
25 lug 2024188,01193,90187,25190,83190,83142.700
24 lug 2024187,35190,38186,07187,45187,45193.700
23 lug 2024190,85192,21188,13189,16189,16206.500
22 lug 2024193,51194,82190,83191,21191,21159.800
19 lug 2024191,36194,69186,52191,71191,71313.900
18 lug 2024197,98200,91191,84192,90192,90233.100
17 lug 2024201,11203,56198,76198,78198,78140.400
16 lug 2024197,57203,80196,95202,03202,03156.700
15 lug 2024196,06199,36193,26197,00197,00147.300
12 lug 2024191,32197,86191,32194,84194,84226.200
11 lug 2024188,68191,67188,53190,75190,75203.600
10 lug 2024188,61191,58186,26186,90186,90179.300
09 lug 2024198,23198,23188,59188,95188,95176.000
08 lug 2024198,74200,70197,04198,89198,89180.200
05 lug 2024198,93198,93196,35198,16198,1682.300
03 lug 2024195,31200,27195,31199,53199,5372.600
02 lug 2024198,66200,57194,51195,04195,04152.300
01 lug 2024199,09200,15197,53197,87197,87138.500
28 giu 2024197,75199,87197,07198,63198,63230.000
27 giu 2024190,94198,18190,94197,89197,89169.600
26 giu 2024197,52197,52190,04190,37190,37209.600
25 giu 2024200,03200,78196,93197,45197,45148.200
24 giu 2024198,60201,78196,34200,03200,03198.100
21 giu 2024194,65198,89193,08198,56198,56435.900
20 giu 2024193,55194,45191,41194,13194,13185.100
18 giu 2024195,63198,19192,63193,90193,90251.600
17 giu 2024196,32199,40194,39196,20196,20194.800
14 giu 2024200,12200,12196,00197,66197,66152.300
13 giu 2024204,71205,20198,13199,59199,59105.300
12 giu 2024204,85207,29202,97204,56204,56117.200
11 giu 2024200,53201,50198,95200,74200,74145.200
10 giu 2024200,53203,27200,11201,99201,99196.400
07 giu 2024205,38206,56201,39202,56202,56201.300
06 giu 2024210,54211,11206,17206,49206,49189.300
05 giu 2024206,47210,59205,38210,54210,54144.600
04 giu 2024207,49207,92203,66205,52205,52162.900
03 giu 2024211,23213,60207,53209,15209,15158.300
31 mag 2024211,24212,59207,44210,65210,65411.700
30 mag 2024212,40214,03208,15209,79209,79177.700
29 mag 2024216,83216,83212,50212,76212,76159.300
28 mag 2024220,52222,80217,73218,06218,06147.800
24 mag 2024219,03222,13218,93220,96220,9679.000
23 mag 2024222,25222,66218,39219,03219,03134.900
22 mag 2024221,33222,46219,74220,71220,71148.900
21 mag 2024220,20221,89219,66221,28221,28122.200
20 mag 2024221,10223,85220,00221,14221,14139.700
17 mag 2024217,95224,06217,65221,94221,94188.100
16 mag 2024221,40221,67213,88213,88213,88168.500
15 mag 2024211,38221,85209,68221,30221,30402.100
14 mag 2024207,67210,56207,32209,06209,06252.800
13 mag 2024209,58211,42206,23207,30207,30195.300
10 mag 2024206,33211,38203,96209,08209,08317.300
09 mag 2024197,36207,33194,96205,94205,94441.600
08 mag 2024184,45206,96184,30197,79197,79690.100
07 mag 2024197,99201,10183,62188,77188,77877.500
06 mag 2024203,85204,85197,38197,54197,54328.900
03 mag 2024202,50207,92200,51202,10202,10276.700
02 mag 2024196,88201,61195,51201,37201,37287.600
01 mag 2024196,89198,81195,18195,18195,18170.400
30 apr 2024198,31199,00196,25196,87196,87226.900
29 apr 2024199,24201,10198,19200,10200,10158.500
26 apr 2024198,90200,48197,43198,43198,4392.400
25 apr 2024194,03198,12191,89198,00198,00190.200
24 apr 2024197,62198,99196,09197,11197,1197.500
23 apr 2024196,11202,30196,11198,19198,19136.800
22 apr 2024199,58200,17196,86197,08197,08179.000
19 apr 2024196,69198,64195,95198,47198,47116.400
18 apr 2024197,90200,50195,05196,59196,59171.400
17 apr 2024201,12202,56197,43197,48197,48143.500
16 apr 2024199,87203,17198,39200,45200,45157.800
15 apr 2024211,94213,24200,48200,85200,85189.600
12 apr 2024211,27213,46210,75211,49211,49209.900
11 apr 2024211,24213,91208,15213,06213,06131.200
10 apr 2024209,28210,93207,86209,97209,97147.400
09 apr 2024213,04214,24212,07213,36213,36139.200
08 apr 2024216,00216,04211,98212,53212,53223.600
05 apr 2024214,10215,90213,60215,61215,61158.100
04 apr 2024219,30222,41213,39214,07214,07264.600
03 apr 2024210,56218,00210,56217,59217,59244.300
02 apr 2024212,38213,76209,67211,10211,10199.500
01 apr 2024214,94215,35210,89215,19215,19219.100
28 mar 2024207,91214,22207,91213,28213,28203.300
27 mar 2024202,49208,12202,23207,91207,91158.400
26 mar 2024202,49202,91198,58201,84201,84170.400
25 mar 2024199,85203,05199,76201,79201,79155.800
22 mar 2024201,41203,10199,66200,75200,75172.200
21 mar 2024200,72205,30200,30200,83200,83105.300
20 mar 2024199,70203,40199,34199,97199,97178.000
19 mar 2024196,16200,62195,88199,80199,80231.300
18 mar 2024195,77198,08194,50196,57196,57211.200
15 mar 2024199,73199,73194,66194,92194,92325.800
14 mar 2024201,61202,33198,12200,90200,90244.900
13 mar 2024199,96202,83199,90200,86200,86197.200
12 mar 2024204,48205,83199,11199,82199,82212.800
11 mar 2024206,06208,45203,85204,30204,30210.600
08 mar 2024211,51211,82205,85206,04206,04218.000
07 mar 2024196,45210,57196,45210,41210,41324.400
06 mar 2024194,54195,86192,98195,74195,74184.400
05 mar 2024194,70194,70191,88192,36192,36140.700
*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...