Italia markets close in 5 hours 51 minutes

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
184,74-2,19 (-1,17%)
Alla chiusura: 04:00PM EST
184,20 -0,54 (-0,29%)
Dopo ore: 05:57PM EST
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 2022187,27187,27183,12184,74184,74354.200
05 dic 2022188,39188,39185,21186,93186,93525.400
02 dic 2022188,50190,70187,69190,02190,02684.800
01 dic 2022190,00192,00188,95191,21191,21666.100
30 nov 2022183,82188,93182,89188,64188,641.488.300
29 nov 2022185,10185,84182,32184,08184,08703.500
28 nov 2022187,18188,11184,60185,30185,30977.500
25 nov 2022188,78189,43188,00188,20188,20231.900
23 nov 2022188,34190,74187,71189,24189,24320.600
23 nov 20220.59 Dividendo
22 nov 2022186,30189,34185,33188,50187,91452.000
21 nov 2022185,50186,76183,92185,12184,54479.500
18 nov 2022184,97186,24183,46185,60185,02369.300
17 nov 2022180,79183,23179,50183,20182,63293.600
16 nov 2022184,65184,65182,60182,88182,31581.500
15 nov 2022185,27186,08182,86184,83184,25297.700
14 nov 2022183,74186,06182,42182,49181,92416.800
11 nov 2022186,71188,87184,10184,35183,77531.800
10 nov 2022178,94185,78178,18185,50184,92772.900
09 nov 2022174,56175,65171,75172,09171,55430.300
08 nov 2022173,39177,06172,20175,72175,17598.900
07 nov 2022172,67173,36170,18172,31171,77530.000
04 nov 2022175,41175,65168,96172,41171,87646.600
03 nov 2022169,53173,40166,00172,83172,29934.700
02 nov 2022169,32179,26167,60172,40171,861.350.900
01 nov 2022174,06174,70170,50172,58172,041.006.900
31 ott 2022171,77174,15171,19172,81172,27839.800
28 ott 2022168,44173,69168,42172,88172,34513.300
27 ott 2022168,96169,67166,98168,43167,90649.100
26 ott 2022167,72169,45166,19167,58167,06516.200
25 ott 2022164,96168,67164,96168,56168,03548.800
24 ott 2022163,47165,38162,51164,70164,18484.000
21 ott 2022158,66163,22157,50162,43161,92555.800
20 ott 2022160,57161,72157,35158,42157,92648.400
19 ott 2022160,18161,71158,54159,47158,97358.400
18 ott 2022162,72163,88160,12161,18160,68815.800
17 ott 2022157,28159,67157,28159,26158,76777.100
14 ott 2022159,57160,00153,80154,08153,60687.900
13 ott 2022149,02158,98147,91157,89157,40867.600
12 ott 2022153,53154,09152,44152,59152,11871.900
11 ott 2022158,68158,68151,82152,60152,121.046.100
10 ott 2022160,26160,26156,74158,43157,93576.500
07 ott 2022162,79162,79158,95159,62159,12750.900
06 ott 2022166,61167,73164,46165,00164,48539.400
05 ott 2022164,82167,79163,90166,55166,03351.700
04 ott 2022162,91166,41162,86166,34165,82600.000
03 ott 2022157,06161,20156,87159,91159,41734.900
30 set 2022159,13160,35155,89156,08155,59717.500
29 set 2022159,95161,50158,19158,97158,47712.800
28 set 2022158,12162,39157,29161,46160,95901.500
27 set 2022159,53160,79156,07157,73157,24424.000
26 set 2022159,53161,45158,02158,30157,80409.600
23 set 2022161,84161,84157,70159,91159,41543.000
22 set 2022165,00165,09161,25162,64162,13606.000
21 set 2022168,96170,60165,40165,40164,88523.900
20 set 2022169,93170,12166,87168,25167,72474.900
19 set 2022169,27170,94168,08170,68170,15465.000
16 set 2022168,69171,51166,81170,83170,301.267.500
15 set 2022171,88172,73169,13169,68169,15468.900
14 set 2022172,77173,92170,30172,04171,50616.900
13 set 2022173,88175,33171,64172,45171,91852.500
12 set 2022177,15177,84175,59177,78177,22610.100
09 set 2022175,70176,75174,75175,57175,02624.500
08 set 2022171,77175,20171,53174,36173,81480.100
07 set 2022169,60173,40168,72173,07172,53600.500
06 set 2022169,75170,24167,15169,37168,84630.200
02 set 2022172,48173,04167,78168,50167,97549.000
01 set 2022169,50170,89167,95170,51169,98788.500
31 ago 2022175,68175,88170,33170,70170,171.180.700
30 ago 2022178,00178,14174,54175,07174,52817.300
29 ago 2022177,88179,29176,87178,00177,44858.100
26 ago 2022187,90187,90179,38179,69179,13986.900
25 ago 2022184,68187,95184,68187,90187,31522.100
24 ago 2022184,35185,47183,37184,40183,82683.100
24 ago 20220.5 Dividendo
23 ago 2022185,24186,25184,53184,87183,79863.900
22 ago 2022186,07187,20184,66185,11184,031.243.700
19 ago 2022186,35188,90185,76188,37187,271.334.900
18 ago 2022183,18187,26183,02187,11186,021.026.500
17 ago 2022183,55183,94181,13182,62181,56943.000
16 ago 2022181,04183,94180,50183,55182,48582.400
15 ago 2022178,88181,90177,82181,67180,611.449.100
12 ago 2022176,87180,67175,31180,27179,22571.500
11 ago 2022178,16178,61175,34175,71174,69613.900
10 ago 2022175,83176,57174,36176,01174,98733.200
09 ago 2022177,70178,69172,12172,52171,511.401.400
08 ago 2022180,23181,30177,50178,58177,54876.000
05 ago 2022178,18180,27177,44179,69178,64823.700
04 ago 2022181,04182,24178,82180,02178,97832.500
03 ago 2022180,33182,73177,73181,96180,901.019.300
02 ago 2022181,19182,39179,43180,33179,28939.600
01 ago 2022180,01182,78179,44181,51180,45766.400
29 lug 2022178,54182,05177,84181,53180,47963.300
28 lug 2022175,34178,44174,37178,15177,11707.600
27 lug 2022170,93175,70170,41174,80173,78538.600
26 lug 2022170,77171,20169,42170,10169,11623.500
25 lug 2022171,08171,24169,20170,44169,45272.500
22 lug 2022171,27171,76168,58170,10169,11710.000
21 lug 2022169,00171,42168,56171,25170,25456.600
20 lug 2022167,19169,65166,27169,21168,22454.200
*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...