AZPN - Aspen Technology, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 2023165,12167,64163,89165,50165,50290.600
01 giu 2023163,24166,11162,58164,96164,96234.400
31 mag 2023162,84165,27162,18163,92163,92744.200
30 mag 2023164,52168,58162,88163,36163,36228.900
26 mag 2023166,96169,95163,91164,00164,00240.900
25 mag 2023165,90166,14162,26165,89165,89219.300
24 mag 2023167,84168,25165,08165,44165,44188.500
23 mag 2023170,51171,15167,47168,88168,88181.400
22 mag 2023170,15172,75168,71171,03171,03136.700
19 mag 2023169,64170,59168,78169,11169,11130.600
18 mag 2023168,54170,95167,64169,04169,04227.200
17 mag 2023168,06170,22166,96168,62168,62290.600
16 mag 2023166,28170,10166,28167,55167,55238.800
15 mag 2023168,59169,29166,60166,81166,81171.800
12 mag 2023167,00169,06165,71168,18168,18162.300
11 mag 2023169,15170,74166,37166,47166,47160.700
10 mag 2023171,51172,53166,85169,83169,83241.900
09 mag 2023171,33171,84167,82169,08169,08239.400
08 mag 2023172,18173,28170,84171,65171,65186.900
05 mag 2023169,50177,48169,50172,57172,57219.900
04 mag 2023173,05178,22162,02164,06164,06241.200
03 mag 2023173,13180,61172,83179,28179,28261.400
02 mag 2023175,51176,29170,06172,88172,88283.500
01 mag 2023176,72181,90176,04176,48176,48246.200
28 apr 2023174,25179,17168,67177,00177,00470.200
27 apr 2023173,94183,03161,40174,90174,901.182.200
26 apr 2023230,30234,24229,67231,79231,79156.200
25 apr 2023230,36235,45227,71232,33232,33133.400
24 apr 2023233,41235,39230,67232,83232,83136.400
21 apr 2023234,97236,77232,07234,76234,76131.000
20 apr 2023225,77236,78225,77235,80235,80176.100
19 apr 2023229,05229,63224,80228,08228,08243.700
18 apr 2023236,40236,40230,77230,88230,88246.800
17 apr 2023241,29242,10234,20234,72234,72182.500
14 apr 2023242,78243,95240,63241,64241,64110.600
13 apr 2023244,98246,79240,84243,01243,01254.200
12 apr 2023237,41247,96237,36244,34244,34167.700
11 apr 2023233,36237,52233,36237,50237,50183.000
10 apr 2023225,16233,70223,96233,70233,7091.200
06 apr 2023226,24227,40223,66225,98225,98100.800
05 apr 2023228,94232,14225,23227,94227,94152.700
04 apr 2023232,24233,10228,60229,79229,79169.600
03 apr 2023227,09232,09224,77231,12231,12283.500
31 mar 2023219,10230,55219,10228,87228,87264.200
30 mar 2023218,06218,98215,64217,78217,78192.700
29 mar 2023209,27217,26208,87217,18217,18148.600
28 mar 2023206,63210,62206,57208,37208,37129.200
27 mar 2023200,87207,24197,95206,84206,84163.800
24 mar 2023204,38204,38197,99199,75199,75108.600
23 mar 2023202,82205,72200,98204,74204,74163.900
22 mar 2023203,54207,03200,47201,88201,88166.600
21 mar 2023201,16204,00200,43203,20203,20254.000
20 mar 2023200,80201,84198,01198,76198,76275.200
17 mar 2023204,72205,38199,28199,49199,49409.400
16 mar 2023202,18206,31201,69205,59205,59319.000
15 mar 2023217,93217,94195,32203,94203,94699.600
14 mar 2023216,26221,68215,55218,61218,61363.800
13 mar 2023211,26215,09207,84213,69213,69228.300
10 mar 2023217,24218,40211,76214,12214,12179.400
09 mar 2023216,55219,18215,46218,20218,20192.500
08 mar 2023213,58220,64213,28216,73216,73185.600
07 mar 2023217,04217,57211,12213,67213,67141.900
06 mar 2023220,00221,22217,09217,60217,60183.300
03 mar 2023219,77220,85215,38220,30220,30168.000
02 mar 2023214,82219,08212,93218,42218,42128.500
01 mar 2023212,53215,29209,48214,58214,58174.600
28 feb 2023215,70217,96210,46212,01212,01308.700
27 feb 2023215,81216,58213,04215,42215,42163.300
24 feb 2023215,37218,20211,83214,64214,64170.200
23 feb 2023217,52221,21217,10218,27218,27199.500
22 feb 2023212,72218,03211,87216,17216,17213.200
21 feb 2023211,74214,00210,75211,92211,92297.800
17 feb 2023212,03214,47201,94213,95213,95226.400
16 feb 2023214,83218,97211,31213,19213,19204.300
15 feb 2023212,62217,39211,25216,64216,64135.300
14 feb 2023211,08216,67211,08214,88214,88155.400
13 feb 2023206,75212,66205,43211,45211,45125.700
10 feb 2023207,31208,24204,75206,47206,4786.700
09 feb 2023210,55214,01205,86207,83207,83105.600
08 feb 2023212,54212,82205,00209,32209,32111.500
07 feb 2023206,75212,28204,68211,66211,66189.400
06 feb 2023199,80207,51199,79206,86206,86202.000
03 feb 2023201,18204,78198,79200,73200,73134.500
02 feb 2023208,14209,79204,08204,14204,14299.900
01 feb 2023198,51207,21198,03206,82206,82257.000
31 gen 2023196,02199,09193,14198,75198,75192.800
30 gen 2023188,43199,84184,04195,71195,71465.500
27 gen 2023190,01193,22187,34190,75190,75427.500
26 gen 2023195,02195,02178,01189,79189,79380.300
25 gen 2023195,47197,03191,78194,27194,27149.600
24 gen 2023199,16204,37196,31198,25198,25132.000
23 gen 2023198,01201,43195,38199,17199,17186.900
20 gen 2023195,03196,80192,01196,55196,55164.700
19 gen 2023194,18198,86192,06193,77193,77144.200
18 gen 2023205,56205,95194,53195,20195,20267.100
17 gen 2023200,03204,83199,40204,66204,66231.100
13 gen 2023202,39202,70200,23200,74200,74100.800
12 gen 2023206,10207,86200,95203,28203,2894.900
11 gen 2023202,86206,52202,86206,11206,11150.100
10 gen 2023201,26202,15197,65202,07202,07143.700
*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...