CDW - CDW Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 2023169,91172,24169,44172,22172,22659.000
06 giu 2023168,87170,59167,73169,06169,06951.400
05 giu 2023173,60173,60169,04169,34169,341.398.400
02 giu 2023174,02175,77173,05174,22174,22869.800
01 giu 2023171,78174,09170,96173,28173,28618.200
31 mag 2023172,99173,63171,28171,69171,691.658.600
30 mag 2023175,19176,14173,91174,61174,61693.800
26 mag 2023171,00174,91171,00174,22174,22879.100
25 mag 2023168,33171,63168,33170,64170,64655.400
24 mag 2023169,86169,86167,57167,74167,74829.600
24 mag 20230.59 Dividendo
23 mag 2023174,19174,47170,00170,20169,611.123.900
22 mag 2023173,03175,88172,61175,71175,10731.600
19 mag 2023175,69175,97172,26172,59171,99731.700
18 mag 2023173,98175,03172,54174,73174,12851.800
17 mag 2023170,88173,62169,93173,25172,651.146.500
16 mag 2023170,41171,30169,86170,03169,44731.500
15 mag 2023170,58171,44168,65171,41170,82767.200
12 mag 2023168,64170,27167,81170,24169,65545.800
11 mag 2023167,50167,95166,37167,50166,92792.900
10 mag 2023168,45169,14166,84168,66168,081.043.100
09 mag 2023165,21168,11164,62167,76167,18972.500
08 mag 2023165,29166,98165,10166,13165,551.073.300
05 mag 2023165,61167,71165,20165,99165,411.088.900
04 mag 2023163,21165,93162,59163,86163,291.461.500
03 mag 2023171,76172,00164,68164,97164,401.103.100
02 mag 2023169,47170,27165,24167,86167,281.463.100
01 mag 2023169,71171,37168,92170,32169,731.349.100
28 apr 2023168,51169,79168,09169,59169,001.126.300
27 apr 2023165,83168,33164,49168,03167,451.128.500
26 apr 2023164,88165,75163,73165,12164,551.449.500
25 apr 2023165,37166,28164,29165,11164,541.122.500
24 apr 2023162,80166,12162,80165,94165,36962.000
21 apr 2023164,66164,92161,53163,13162,561.078.600
20 apr 2023164,15167,01162,98164,68164,112.186.000
19 apr 2023163,69167,08160,66165,12164,555.335.800
18 apr 2023190,49191,58188,89190,29189,63690.900
17 apr 2023187,29188,94186,82188,92188,27559.200
14 apr 2023188,86190,43185,14186,96186,31840.500
13 apr 2023188,58189,36185,84189,21188,55455.200
12 apr 2023190,00190,52187,33188,09187,44547.800
11 apr 2023189,73190,46188,26188,50187,85529.000
10 apr 2023185,07189,30184,45189,04188,38708.400
06 apr 2023186,86187,26185,32185,50184,86545.200
05 apr 2023188,42189,36187,30187,97187,32634.000
04 apr 2023194,14194,14187,84189,27188,61627.700
03 apr 2023194,09195,47193,47193,69193,02738.300
31 mar 2023190,49195,04190,15194,89194,21945.100
30 mar 2023190,08190,86189,20190,07189,41695.400
29 mar 2023187,25188,63186,42188,30187,65585.900
28 mar 2023190,89191,21184,34185,82185,18955.400
27 mar 2023192,62194,18191,24191,67191,01768.200
24 mar 2023190,36191,71187,57191,71191,05580.600
23 mar 2023191,20193,79189,42191,10190,44689.900
22 mar 2023194,03195,63190,60190,68190,02574.500
21 mar 2023192,68195,00192,37194,49193,82620.800
20 mar 2023188,51191,59188,41191,44190,78615.100
17 mar 2023193,58193,58186,50188,05187,401.622.300
16 mar 2023187,10193,79186,55193,58192,91932.600
15 mar 2023187,98190,89185,14188,65188,00926.800
14 mar 2023190,48193,50189,41191,30190,64872.600
13 mar 2023188,83191,70188,05188,42187,77729.600
10 mar 2023194,63194,63189,15190,47189,81699.100
09 mar 2023200,71201,67196,11196,21195,53582.300
08 mar 2023199,30200,42198,50199,98199,29568.700
07 mar 2023202,98203,35198,68199,33198,64469.000
06 mar 2023201,91203,68201,91202,99202,29625.400
03 mar 2023202,29202,57200,88201,63200,93658.100
02 mar 2023199,80202,26199,17201,52200,82517.600
01 mar 2023202,14203,45200,34200,78200,08521.200
28 feb 2023202,33204,29202,06202,42201,72819.100
27 feb 2023204,12204,55201,63202,52201,82690.400
24 feb 2023201,72203,20201,45202,53201,83529.500
23 feb 2023205,80205,80202,28204,62203,91591.400
23 feb 20230.59 Dividendo
22 feb 2023205,94205,94202,68203,99202,69688.700
21 feb 2023213,04213,04204,92205,50204,201.106.200
17 feb 2023213,44215,00212,25213,93212,571.073.700
16 feb 2023211,87214,96210,92214,25212,891.409.000
15 feb 2023206,51212,70206,51212,62211,27954.600
14 feb 2023209,68210,72206,32208,09206,77902.100
13 feb 2023206,00211,40205,81211,20209,861.442.000
10 feb 2023203,08205,77201,98205,64204,331.190.200
09 feb 2023203,70203,98202,03203,36202,071.579.300
08 feb 2023200,45204,77195,26201,66200,381.471.000
07 feb 2023198,87199,80195,41199,29198,02966.000
06 feb 2023199,33201,75199,02200,06198,79903.900
03 feb 2023200,08203,57200,08201,08199,80742.100
02 feb 2023200,58203,35200,28202,08200,801.250.900
01 feb 2023194,77200,42194,77199,18197,92722.100
31 gen 2023194,50196,12191,26196,03194,79871.400
30 gen 2023192,43194,94192,26194,03192,80709.000
27 gen 2023193,11194,41192,81193,29192,06758.300
26 gen 2023193,61195,07191,89194,30193,07753.800
25 gen 2023194,66194,98189,38192,12190,90862.000
24 gen 2023199,62199,62196,58197,14195,89754.600
23 gen 2023198,94201,78197,85199,97198,70691.900
20 gen 2023197,16199,11196,76198,76197,501.139.300
19 gen 2023197,32198,23195,74197,29196,041.432.400
18 gen 2023199,00201,00197,39198,09196,831.370.200
*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...