Italia markets close in 52 minutes

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
242,77-0,14 (-0,06%)
In data: 10:38AM EDT. Mercato aperto.
Periodo di tempo:
15 apr 2023 - 15 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 2024246,27246,54242,77242,77242,7766.040
12 apr 2024245,17247,80242,57242,91242,91847.800
11 apr 2024248,19249,33246,67248,00248,00658.200
10 apr 2024250,00250,42247,05247,28247,28681.100
09 apr 2024255,52256,42251,45254,25254,25515.600
08 apr 2024255,51257,33254,06254,26254,26555.500
05 apr 2024253,78256,44252,53255,19255,19984.400
04 apr 2024261,36263,37252,33252,54252,54658.000
03 apr 2024250,70256,57250,70255,76255,76479.400
02 apr 2024250,80252,13250,26251,63251,63477.400
01 apr 2024255,79256,93252,94253,06253,06447.800
28 mar 2024257,89259,38255,60255,78255,78772.300
27 mar 2024256,15258,01255,53257,87257,87502.900
26 mar 2024253,96257,07253,94254,12254,12486.900
25 mar 2024254,53254,69252,92253,85253,85422.300
22 mar 2024255,40256,41254,40255,67255,67516.300
21 mar 2024253,04255,12252,55254,81254,81688.900
20 mar 2024247,36251,08246,96250,80250,80611.900
19 mar 2024245,17248,34244,84248,00248,00815.600
18 mar 2024246,83248,38244,84245,02245,02676.400
15 mar 2024245,73247,40244,77245,51245,511.531.800
14 mar 2024248,63249,27245,69246,48246,48482.400
13 mar 2024249,95250,39247,61248,63248,63645.100
12 mar 2024249,03250,63247,47249,87249,87626.200
11 mar 2024246,21249,24245,30247,94247,94525.000
08 mar 2024248,49249,87247,79247,95247,95620.200
07 mar 2024248,25249,50247,27248,34248,34472.700
06 mar 2024246,76248,88245,61247,19247,19553.400
05 mar 2024245,33246,41243,73244,97244,97688.600
04 mar 2024247,68248,60245,60246,67246,67742.000
01 mar 2024247,11248,86246,25247,32247,32691.100
29 feb 2024246,64247,47243,99246,21246,21809.600
28 feb 2024243,70245,91243,48244,91244,91399.100
27 feb 2024246,49246,49243,58244,27244,27407.600
26 feb 2024247,14248,18245,27246,23246,23449.700
23 feb 2024247,05248,05245,36247,11247,11463.400
23 feb 20240.62 Dividendo
22 feb 2024244,52248,08244,32247,56246,94698.600
21 feb 2024241,18241,72238,82241,34240,74534.300
20 feb 2024239,61242,47238,36241,79241,18641.400
16 feb 2024243,61244,11240,54241,37240,77859.700
15 feb 2024240,35243,51240,32242,75242,14520.600
14 feb 2024239,18240,72236,58239,48238,88970.200
13 feb 2024236,75238,78235,04237,47236,88986.400
12 feb 2024244,95246,04241,79242,00241,39690.200
09 feb 2024244,30245,41241,49245,23244,62884.800
08 feb 2024237,60244,76237,07243,96243,351.089.400
07 feb 2024234,84247,63233,69237,60237,002.023.700
06 feb 2024230,85231,82229,39230,50229,92761.100
05 feb 2024231,18231,94229,18230,73230,15599.700
02 feb 2024228,69233,46228,05232,66232,08697.500
01 feb 2024227,56230,19225,38230,08229,50651.100
31 gen 2024229,48230,27226,06226,72226,151.083.100
30 gen 2024229,64231,81229,12230,22229,64625.900
29 gen 2024229,07229,37226,62229,11228,54532.900
26 gen 2024229,00229,79228,03229,69229,11641.500
25 gen 2024228,00229,52227,61228,99228,42696.600
24 gen 2024225,54228,08224,65226,33225,76575.300
23 gen 2024227,95228,00224,51224,81224,25586.500
22 gen 2024227,50228,28226,63226,91226,34563.600
19 gen 2024225,74227,01224,80226,46225,89615.900
18 gen 2024220,20225,27219,83225,03224,47731.000
17 gen 2024220,14220,45218,73219,07218,52526.500
16 gen 2024218,68221,08217,68220,72220,17567.600
12 gen 2024222,06222,82218,55219,14218,59779.600
11 gen 2024220,27221,39218,80221,17220,62522.800
10 gen 2024218,13220,99218,13220,27219,72985.200
09 gen 2024215,80218,26215,03218,18217,63881.900
08 gen 2024214,05218,60212,72218,21217,66966.100
05 gen 2024214,51215,45213,15214,04213,501.080.000
04 gen 2024216,62216,99214,99215,08214,54911.400
03 gen 2024220,10220,43217,29217,30216,76795.400
02 gen 2024226,18226,40219,78220,67220,12999.700
29 dic 2023228,56229,31226,62227,32226,75564.200
28 dic 2023229,16229,20227,57228,70228,13381.300
27 dic 2023229,21229,42227,91228,55227,98565.000
26 dic 2023227,30228,83226,10228,73228,16468.400
22 dic 2023226,54226,85225,17226,63226,06524.300
21 dic 2023223,74225,29222,76225,10224,54526.700
20 dic 2023223,61226,66222,30222,41221,85758.000
19 dic 2023223,70224,40222,09223,95223,39823.500
18 dic 2023225,00226,66222,40223,69223,13879.400
15 dic 2023220,46223,45219,83223,23222,679.573.400
14 dic 2023219,79222,50218,19220,44219,891.622.200
13 dic 2023217,62220,05216,95218,02217,47962.700
12 dic 2023214,65219,32214,02217,62217,07940.700
11 dic 2023215,23219,70215,23215,72215,181.109.100
08 dic 2023211,63213,62210,06213,19212,66497.300
07 dic 2023211,81213,33210,74212,58212,05807.100
06 dic 2023211,59211,98208,86209,59209,07670.500
05 dic 2023212,00212,11208,97210,41209,88481.400
04 dic 2023210,87213,44210,60212,60212,07601.100
01 dic 2023210,71212,77208,30212,56212,03873.700
30 nov 2023211,99212,58208,79210,88210,352.377.000
29 nov 2023214,46215,60211,81212,09211,56647.600
28 nov 2023213,83215,32212,63212,68212,15585.300
27 nov 2023216,26217,16214,80214,90214,36787.900
24 nov 2023217,76217,76214,90216,69216,15246.100
22 nov 2023216,90218,56215,83217,02216,48655.000
22 nov 20230.62 Dividendo
*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...