Italia markets closed

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
157,00-0,56 (-0,36%)
Alla chiusura: 04:00PM EDT
156,43 -0,57 (-0,36%)
Dopo ore: 07:08PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 2022156,40159,20154,22157,00157,00798.100
30 giu 2022156,01158,84154,81157,56157,56797.200
29 giu 2022159,37159,37156,39158,08158,08550.800
28 giu 2022165,72166,84159,13159,37159,37680.700
27 giu 2022165,00166,36162,82165,78165,78532.600
24 giu 2022159,77164,37159,77164,34164,341.191.700
23 giu 2022160,63161,07156,98158,12158,12703.100
22 giu 2022158,11160,84156,52159,63159,63568.600
21 giu 2022158,42160,17157,69159,83159,83643.500
17 giu 2022157,36158,29154,13156,20156,201.122.200
16 giu 2022160,08160,26154,72155,94155,94763.000
15 giu 2022163,38166,69161,54163,85163,85582.600
14 giu 2022161,16162,85160,37162,50162,50760.400
13 giu 2022163,50165,85160,38160,88160,881.041.900
10 giu 2022170,70171,59167,32167,34167,34697.700
09 giu 2022174,03176,60172,87173,59173,59718.900
08 giu 2022177,23177,23173,02174,34174,34478.700
07 giu 2022174,34178,52173,91178,10178,10558.900
06 giu 2022176,94178,88175,59175,73175,73848.400
03 giu 2022174,16176,04173,59175,59175,59536.500
02 giu 2022171,77176,30170,53176,13176,13572.400
01 giu 2022170,43172,12168,67171,21171,21793.800
31 mag 2022170,22171,79168,01169,86169,862.237.300
27 mag 2022168,34171,10168,28171,10171,10506.800
26 mag 2022163,07167,22161,96166,52166,52777.300
25 mag 2022157,73162,38157,22161,26161,261.361.900
24 mag 2022159,84160,43156,12158,81158,81953.400
24 mag 20220.5 Dividendo
23 mag 2022161,85163,15158,98161,25160,75847.400
20 mag 2022163,21163,42155,39160,20159,70749.700
19 mag 2022162,52164,21158,91161,95161,45949.400
18 mag 2022171,25172,17162,81163,73163,22685.800
17 mag 2022171,80173,31170,62172,65172,11473.900
16 mag 2022168,37170,67166,57169,17168,65724.600
13 mag 2022167,89170,73167,44169,34168,81746.200
12 mag 2022163,25167,91163,25166,79166,27862.300
11 mag 2022167,00170,44164,04164,45163,94847.000
10 mag 2022168,26169,71164,28166,55166,03773.400
09 mag 2022167,78169,60164,07164,80164,29742.600
06 mag 2022170,25171,97166,97170,62170,09792.400
05 mag 2022175,15176,63168,63171,21170,681.190.500
04 mag 2022169,00177,57169,00177,11176,561.625.100
03 mag 2022164,81168,63163,87167,68167,161.316.500
02 mag 2022163,02164,52159,91164,13163,621.215.700
29 apr 2022167,68169,39162,65163,18162,67862.400
28 apr 2022164,08168,99163,50168,64168,121.220.600
27 apr 2022163,04165,52161,66162,53162,031.273.900
26 apr 2022169,52169,96163,02163,17162,661.100.000
25 apr 2022169,13170,88165,37170,65170,12810.500
22 apr 2022175,40175,40169,27169,54169,01806.600
21 apr 2022179,96181,02175,80176,41175,86514.800
20 apr 2022176,05181,00175,60179,00178,44962.600
19 apr 2022172,15175,20172,15173,94173,402.277.100
18 apr 2022172,72174,75170,87171,68171,15828.100
14 apr 2022174,12176,75172,63172,97172,431.028.600
13 apr 2022171,34172,24170,03170,97170,44789.000
12 apr 2022173,25175,80170,65171,65171,12734.300
11 apr 2022174,94175,69171,86172,21171,68576.900
08 apr 2022177,42177,51174,91175,55175,01646.500
07 apr 2022175,80178,28174,93177,32176,77736.200
06 apr 2022175,17177,36174,03176,38175,83868.200
05 apr 2022178,15179,45176,13176,81176,26589.000
04 apr 2022177,76179,72176,79178,83178,28650.700
01 apr 2022179,90180,16175,00177,80177,25858.900
31 mar 2022179,65181,14178,41178,89178,341.371.700
30 mar 2022180,64180,64177,61178,82178,27874.100
29 mar 2022179,62182,85179,06180,96180,401.517.600
28 mar 2022175,47177,85174,82177,31176,761.151.000
25 mar 2022176,89177,15174,08176,15175,60674.600
24 mar 2022175,00176,47174,20175,84175,29621.200
23 mar 2022177,71178,33174,52174,53173,99378.000
22 mar 2022179,73180,29177,52178,15177,60633.800
21 mar 2022178,96179,99177,30178,79178,24450.200
18 mar 2022175,77179,93175,19179,39178,83965.800
17 mar 2022172,59176,67172,33176,41175,86546.500
16 mar 2022173,63176,80169,90173,40172,86696.100
15 mar 2022167,52172,60166,75172,28171,75751.400
14 mar 2022170,88171,91165,20166,60166,08800.200
11 mar 2022171,63172,82169,82170,00169,47751.400
10 mar 2022168,20170,55167,03170,12169,59438.600
09 mar 2022169,16171,90166,94171,00170,47720.200
08 mar 2022166,34169,04162,91164,78164,27794.300
07 mar 2022170,62170,87165,40165,44164,93662.400
04 mar 2022172,25173,15168,31171,57171,04634.100
03 mar 2022174,83175,88172,07174,35173,81538.900
02 mar 2022170,38175,49170,37174,02173,48635.600
01 mar 2022171,19172,68168,17169,41168,88915.700
28 feb 2022174,54174,93169,85172,46171,931.229.800
25 feb 2022171,94177,70170,35177,53176,98986.400
24 feb 2022164,03171,47163,29171,30170,771.208.900
24 feb 20220.5 Dividendo
23 feb 2022178,72179,98168,90169,10168,081.231.200
22 feb 2022180,44183,69177,51177,99176,91920.700
18 feb 2022182,17183,91180,86181,76180,66690.300
17 feb 2022183,75184,27181,54182,28181,18816.600
16 feb 2022182,10186,11180,89185,48184,361.023.100
15 feb 2022179,73184,45178,13183,62182,511.010.300
14 feb 2022178,75180,09175,28176,10175,031.506.000
11 feb 2022183,62184,08178,27178,75177,671.826.000
10 feb 2022186,54187,78182,55183,37182,261.700.600
*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...