Italia markets closed

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
191,64-2,41 (-1,24%)
Alla chiusura: 04:00PM EST
190,80 -0,84 (-0,44%)
Dopo ore: 07:51PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 gen 2022192,08193,32188,16191,64191,64687.500
13 gen 2022198,24198,92193,69194,05194,05525.600
12 gen 2022200,82202,78197,06197,40197,40558.000
11 gen 2022201,11201,98196,83200,42200,42927.000
10 gen 2022196,38200,60192,29200,21200,211.232.700
07 gen 2022205,90206,54198,33198,38198,381.122.500
06 gen 2022203,66206,62202,65206,21206,211.306.500
05 gen 2022207,65208,13203,25203,53203,53841.700
04 gen 2022205,60208,71205,60208,13208,13804.200
03 gen 2022205,34206,99203,38205,01205,01850.000
31 dic 2021203,55205,69202,64204,78204,78386.400
30 dic 2021207,16207,55203,81203,97203,97315.100
29 dic 2021205,66207,47205,35206,83206,83331.100
28 dic 2021207,67207,67205,09205,60205,60291.500
27 dic 2021203,45207,19203,16207,02207,02461.200
23 dic 2021198,07203,85198,07202,76202,76637.100
22 dic 2021193,82198,95193,12198,87198,87606.100
21 dic 2021188,69193,77187,66193,30193,30621.600
20 dic 2021186,89187,33182,05186,74186,74967.100
17 dic 2021187,99194,02187,54190,07190,078.314.900
16 dic 2021193,60193,60187,15187,83187,831.117.000
15 dic 2021189,95192,27185,96192,15192,15966.100
14 dic 2021191,27192,58187,50189,69189,69878.900
13 dic 2021193,81194,07190,55191,75191,75912.600
10 dic 2021196,50196,64192,99194,87194,87622.900
09 dic 2021197,80198,39194,60194,69194,69556.600
08 dic 2021199,28200,40197,68198,82198,82522.900
07 dic 2021196,40198,90194,84198,21198,21546.000
06 dic 2021193,03196,53193,01194,38194,38658.000
03 dic 2021194,02194,93190,05191,67191,67870.600
02 dic 2021185,88194,94185,88193,62193,62735.300
01 dic 2021192,01194,09184,71184,81184,811.033.100
30 nov 2021194,36196,93188,01189,36189,361.496.800
29 nov 2021193,86196,32192,95194,80194,80839.300
26 nov 2021198,29199,93190,01191,16191,16522.500
24 nov 2021194,84199,91194,84199,79199,79515.400
23 nov 2021195,32197,08192,68195,84195,84603.500
23 nov 20210.5 Dividendo
22 nov 2021196,89200,53195,00196,20195,70660.000
19 nov 2021195,39198,10194,85196,06195,56748.300
18 nov 2021195,27195,71192,65195,23194,73596.000
17 nov 2021195,14195,79194,24195,24194,74681.700
16 nov 2021190,35195,61189,94194,98194,48914.900
15 nov 2021191,47192,75190,31190,85190,36532.400
12 nov 2021189,63191,72188,18191,08190,59384.900
11 nov 2021188,69190,86186,36188,32187,84511.200
10 nov 2021185,76191,42185,76188,80188,32950.500
09 nov 2021185,65188,01185,29187,02186,54744.400
08 nov 2021187,78188,95184,60185,32184,85662.200
05 nov 2021185,81189,82185,22187,07186,591.357.900
04 nov 2021187,49189,05184,68185,00184,531.136.700
03 nov 2021189,38189,38182,02185,54185,07831.100
02 nov 2021187,55189,55186,37189,21188,73882.600
01 nov 2021186,79189,14186,79187,64187,16704.900
29 ott 2021184,25187,27184,25186,65186,17502.900
28 ott 2021184,85187,47184,67185,94185,47648.300
27 ott 2021188,46188,46184,13184,37183,90645.700
26 ott 2021192,28192,28188,28188,47187,99628.500
25 ott 2021191,58192,92190,41191,54191,05431.000
22 ott 2021190,55193,11190,55191,47190,98431.700
21 ott 2021188,28190,67187,65190,55190,06585.200
20 ott 2021188,06189,49187,72188,39187,91697.500
19 ott 2021186,74187,77185,56187,63187,15550.400
18 ott 2021178,97190,72178,96186,23185,761.628.800
15 ott 2021177,79179,14177,11177,72177,27709.400
14 ott 2021175,81178,23174,64177,53177,08716.500
13 ott 2021174,50175,63172,88174,02173,58761.900
12 ott 2021175,55175,80173,15173,61173,17613.400
11 ott 2021175,60176,49174,37174,57174,13593.400
08 ott 2021178,03178,08176,12176,88176,43558.700
07 ott 2021177,28178,78176,58177,46177,01817.100
06 ott 2021178,55178,55172,24175,53175,081.253.900
05 ott 2021183,06185,67181,82184,13183,66576.800
04 ott 2021185,24187,47182,22182,65182,181.010.600
01 ott 2021182,66186,42180,25185,71185,24850.600
30 set 2021186,01187,10181,89182,02181,56919.300
29 set 2021188,12188,67183,94185,39184,92468.300
28 set 2021190,65191,09185,59186,14185,67603.400
27 set 2021191,98193,76191,45192,29191,80446.400
24 set 2021191,55193,70191,11193,06192,57439.800
23 set 2021189,12194,31189,07192,52192,03401.400
22 set 2021188,54190,89188,54189,63189,15490.800
21 set 2021188,31188,99185,76187,76187,28656.700
20 set 2021187,60190,00185,72187,80187,32800.800
17 set 2021192,88193,68190,17191,14190,651.866.800
16 set 2021194,22195,86193,75194,34193,84801.100
15 set 2021192,71195,53191,48195,09194,591.130.500
14 set 2021198,70198,70192,51193,48192,99820.400
13 set 2021199,86200,09195,35196,77196,27603.700
10 set 2021200,41201,92197,71197,99197,49541.300
09 set 2021200,07202,12199,33199,55199,04632.300
08 set 2021200,39200,66198,50200,39199,88658.900
07 set 2021201,80202,26200,27201,25200,74512.700
03 set 2021202,36203,82202,16202,70202,18384.400
02 set 2021200,67203,34200,67203,26202,74471.300
01 set 2021200,95201,36198,40200,29199,78529.000
31 ago 2021200,76201,35199,32200,61200,10984.600
30 ago 2021199,79201,36198,62200,74200,23654.200
27 ago 2021197,85199,45196,87199,25198,74781.200
26 ago 2021198,36199,11197,25198,07197,57540.000
*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...