Italia markets closed

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
199,87+5,98 (+3,08%)
Alla chiusura: 04:00PM EST
199,99 +0,12 (+0,06%)
Dopo ore: 08:00PM EST
Periodo di tempo:
02 mar 2023 - 02 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 2024195,00200,00194,78199,87199,87246.100
29 feb 2024193,12195,17191,29193,89193,89446.700
28 feb 2024187,41191,31187,41190,98190,98222.000
27 feb 2024187,01188,20185,80187,56187,56226.400
26 feb 2024183,71186,62182,68186,62186,62199.500
23 feb 2024180,11183,92179,79183,76183,76209.300
22 feb 2024178,89181,00178,25179,80179,80196.000
21 feb 2024174,22177,35172,96177,23177,23247.900
20 feb 2024182,75183,55174,73175,36175,36292.400
16 feb 2024179,91183,39179,91182,75182,75353.900
15 feb 2024182,00183,94179,58180,75180,75229.000
14 feb 2024184,44184,44178,75180,37180,37338.800
13 feb 2024183,80186,72181,15182,71182,71369.900
12 feb 2024187,23191,23186,47187,84187,84201.200
09 feb 2024189,81190,53186,21186,95186,95287.300
08 feb 2024192,80193,95189,36189,81189,81181.300
07 feb 2024187,52196,16183,50192,41192,41281.100
06 feb 2024192,53193,81190,57193,32193,32272.300
05 feb 2024193,70193,70190,60191,65191,65183.000
02 feb 2024194,92195,99193,12194,75194,75151.500
01 feb 2024193,00196,26193,00195,57195,57153.300
31 gen 2024201,33201,33191,80191,99191,99186.700
30 gen 2024202,48202,93200,01201,74201,74123.900
29 gen 2024200,79203,97200,15203,23203,23185.200
26 gen 2024202,35204,72200,26201,44201,4497.500
25 gen 2024206,39210,00201,87202,05202,05117.100
24 gen 2024205,72207,25204,41204,79204,79120.200
23 gen 2024207,57209,10203,64204,72204,72140.100
22 gen 2024205,15207,22203,43206,26206,26157.400
19 gen 2024199,89203,83198,42202,97202,97262.500
18 gen 2024198,33199,85196,49198,61198,61201.500
17 gen 2024195,84198,80195,52198,11198,11187.600
16 gen 2024198,56200,15197,03198,40198,40148.700
12 gen 2024200,67201,40199,16200,52200,52142.900
11 gen 2024201,50204,33197,88198,28198,28183.500
10 gen 2024202,99204,93201,51201,77201,77133.200
09 gen 2024206,33208,69202,91203,20203,20152.800
08 gen 2024208,86210,18207,40208,90208,90177.000
05 gen 2024208,12211,94207,73208,23208,2394.800
04 gen 2024208,00212,10206,39208,38208,38146.000
03 gen 2024214,47215,83207,81207,85207,85146.000
02 gen 2024215,83218,28214,44216,89216,89171.800
29 dic 2023220,62223,16219,88220,15220,15108.700
28 dic 2023220,57221,98220,00220,62220,6275.900
27 dic 2023221,00222,49219,98221,26221,2684.000
26 dic 2023219,55222,12217,93221,82221,8277.100
22 dic 2023217,00219,42215,64218,37218,37126.900
21 dic 2023212,68216,37212,68216,23216,23126.700
20 dic 2023215,19218,91211,02211,70211,70144.500
19 dic 2023216,05216,47213,07214,90214,90170.900
18 dic 2023209,22215,32208,24215,14215,14179.900
15 dic 2023207,04209,54206,72207,65207,65360.600
14 dic 2023204,11209,52203,54206,66206,66247.300
13 dic 2023198,49202,58196,42202,35202,35152.600
12 dic 2023199,98200,00197,61198,78198,78164.400
11 dic 2023198,58200,78196,24200,36200,36162.200
08 dic 2023194,21200,07194,21198,99198,99155.000
07 dic 2023194,82196,98193,45195,46195,46141.500
06 dic 2023195,29197,90193,91194,21194,21129.600
05 dic 2023201,33201,33194,11195,03195,03164.100
04 dic 2023196,44203,81194,30202,29202,29233.200
01 dic 2023191,27198,71191,02198,14198,14239.800
30 nov 2023186,49189,82185,82188,26188,26818.900
29 nov 2023184,99187,77184,79186,58186,58169.900
28 nov 2023183,53185,62182,90183,36183,36158.200
27 nov 2023184,87186,65183,33183,95183,95185.800
24 nov 2023184,69188,03184,69185,92185,9286.800
22 nov 2023185,97187,00184,42184,56184,56141.000
21 nov 2023185,28188,04183,64183,86183,86142.200
20 nov 2023183,82189,15183,82186,55186,55206.000
17 nov 2023183,90186,08180,82183,66183,66221.000
16 nov 2023180,66183,18180,58182,04182,04261.500
15 nov 2023176,47182,37176,47180,47180,47299.600
14 nov 2023171,32177,00171,32176,70176,70220.500
13 nov 2023165,77167,11162,99166,29166,29184.000
10 nov 2023163,04167,16162,26166,74166,74179.400
09 nov 2023167,60170,41162,98163,41163,41235.600
08 nov 2023175,46177,77167,52167,66167,66209.600
07 nov 2023166,90177,61166,90176,06176,06238.200
06 nov 2023174,72175,54170,00171,79171,79203.900
03 nov 2023172,49177,15172,45175,05175,05246.700
02 nov 2023174,98176,56171,53171,95171,95226.200
01 nov 2023178,34178,53174,08175,39175,39168.900
31 ott 2023178,71179,64176,53177,75177,75154.700
30 ott 2023180,43181,64178,84178,84178,84158.600
27 ott 2023179,46180,22177,56178,49178,49166.500
26 ott 2023177,19180,28176,06180,00180,00156.500
25 ott 2023178,01180,16176,40176,87176,8782.600
24 ott 2023179,00181,74178,63179,40179,40136.900
23 ott 2023180,29182,29178,56178,68178,68169.800
20 ott 2023186,68186,79179,51180,92180,92216.100
19 ott 2023192,21193,32188,88189,60189,60182.600
18 ott 2023196,55197,00192,58192,89192,89109.300
17 ott 2023197,78200,79197,50197,71197,71236.600
16 ott 2023200,21202,16198,14198,44198,44165.400
13 ott 2023200,74201,27197,87199,06199,06108.500
12 ott 2023205,83206,74199,34200,51200,51122.800
11 ott 2023203,06205,17203,00204,83204,83140.200
10 ott 2023202,11203,40200,48202,49202,49145.600
09 ott 2023201,75203,30200,78201,95201,95100.800
*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...