Italia markets close in 1 hour

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
228,13-2,93 (-1,27%)
In data: 10:29AM EDT. Mercato aperto.
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 2024229,06230,51227,50228,13228,13109.772
24 mag 2024232,75233,50230,91231,06231,06556.700
23 mag 2024237,24237,97231,03231,57231,57908.000
23 mag 20240.62 Dividendo
22 mag 2024231,41236,53231,41236,27235,651.156.000
21 mag 2024227,50230,94227,20230,38229,78973.300
20 mag 2024223,71228,58223,20228,24227,64827.700
17 mag 2024224,09225,46223,05223,64223,051.299.300
16 mag 2024223,94225,00222,98224,14223,55731.000
15 mag 2024222,39224,68222,20223,44222,85648.900
14 mag 2024223,54224,38220,40221,58221,00605.800
13 mag 2024223,46223,46221,26222,05221,47456.000
10 mag 2024223,66224,10221,48222,46221,88676.700
09 mag 2024220,90223,30220,41222,97222,38713.000
08 mag 2024220,68221,75219,92220,32219,74753.700
07 mag 2024222,29223,67220,00220,68220,10766.500
06 mag 2024220,09222,54219,70221,82221,24675.100
03 mag 2024219,99223,20218,09219,56218,98805.700
02 mag 2024216,77221,04213,04218,41217,841.265.500
01 mag 2024224,00226,72213,44214,61214,052.422.000
30 apr 2024245,92248,12241,81241,86241,23938.900
29 apr 2024242,73246,02242,73245,94245,29531.000
26 apr 2024242,43244,42242,10242,26241,62424.600
25 apr 2024240,29244,55238,55243,42242,78753.400
24 apr 2024240,63242,30239,65240,69240,06450.700
23 apr 2024237,93241,43237,85240,47239,84478.000
22 apr 2024236,83239,38234,74237,64237,02526.000
19 apr 2024235,66237,37234,45235,78235,16593.200
18 apr 2024237,50238,29235,26235,70235,08411.100
17 apr 2024241,27241,27236,37236,78236,16956.500
16 apr 2024242,08244,71239,55240,01239,38651.700
15 apr 2024246,27246,55240,03241,38240,75728.700
12 apr 2024245,17247,80242,57242,91242,27847.800
11 apr 2024248,19249,33246,67248,00247,35658.200
10 apr 2024250,00250,42247,05247,28246,63681.100
09 apr 2024255,52256,42251,45254,25253,58515.600
08 apr 2024255,51257,33254,06254,26253,59555.500
05 apr 2024253,78256,44252,53255,19254,52984.400
04 apr 2024261,36263,37252,33252,54251,88658.000
03 apr 2024250,70256,57250,70255,76255,09479.400
02 apr 2024250,80252,13250,26251,63250,97477.400
01 apr 2024255,79256,93252,94253,06252,40447.800
28 mar 2024257,89259,38255,60255,78255,11772.300
27 mar 2024256,15258,01255,53257,87257,19502.900
26 mar 2024253,96257,07253,94254,12253,45486.900
25 mar 2024254,53254,69252,92253,85253,18422.300
22 mar 2024255,40256,41254,40255,67255,00516.300
21 mar 2024253,04255,12252,55254,81254,14688.900
20 mar 2024247,36251,08246,96250,80250,14611.900
19 mar 2024245,17248,34244,84248,00247,35815.600
18 mar 2024246,83248,38244,84245,02244,38676.400
15 mar 2024245,73247,40244,77245,51244,871.531.800
14 mar 2024248,63249,27245,69246,48245,83482.400
13 mar 2024249,95250,39247,61248,63247,98645.100
12 mar 2024249,03250,63247,47249,87249,21626.200
11 mar 2024246,21249,24245,30247,94247,29525.000
08 mar 2024248,49249,87247,79247,95247,30620.200
07 mar 2024248,25249,50247,27248,34247,69472.700
06 mar 2024246,76248,88245,61247,19246,54553.400
05 mar 2024245,33246,41243,73244,97244,33688.600
04 mar 2024247,68248,60245,60246,67246,02742.000
01 mar 2024247,11248,86246,25247,32246,67691.100
29 feb 2024246,64247,47243,99246,21245,56809.600
28 feb 2024243,70245,91243,48244,91244,27399.100
27 feb 2024246,49246,49243,58244,27243,63407.600
26 feb 2024247,14248,18245,27246,23245,58449.700
23 feb 2024247,05248,05245,36247,11246,46463.400
23 feb 20240.62 Dividendo
22 feb 2024244,52248,08244,32247,56246,29698.600
21 feb 2024241,18241,72238,82241,34240,10534.300
20 feb 2024239,61242,47238,36241,79240,55641.400
16 feb 2024243,61244,11240,54241,37240,13859.700
15 feb 2024240,35243,51240,32242,75241,51520.600
14 feb 2024239,18240,72236,58239,48238,25970.200
13 feb 2024236,75238,78235,04237,47236,25986.400
12 feb 2024244,95246,04241,79242,00240,76690.200
09 feb 2024244,30245,41241,49245,23243,97884.800
08 feb 2024237,60244,76237,07243,96242,711.089.400
07 feb 2024234,84247,63233,69237,60236,382.023.700
06 feb 2024230,85231,82229,39230,50229,32761.100
05 feb 2024231,18231,94229,18230,73229,55599.700
02 feb 2024228,69233,46228,05232,66231,47697.500
01 feb 2024227,56230,19225,38230,08228,90651.100
31 gen 2024229,48230,27226,06226,72225,561.083.100
30 gen 2024229,64231,81229,12230,22229,04625.900
29 gen 2024229,07229,37226,62229,11227,94532.900
26 gen 2024229,00229,79228,03229,69228,51641.500
25 gen 2024228,00229,52227,61228,99227,82696.600
24 gen 2024225,54228,08224,65226,33225,17575.300
23 gen 2024227,95228,00224,51224,81223,66586.500
22 gen 2024227,50228,28226,63226,91225,75563.600
19 gen 2024225,74227,01224,80226,46225,30615.900
18 gen 2024220,20225,27219,83225,03223,88731.000
17 gen 2024220,14220,45218,73219,07217,95526.500
16 gen 2024218,68221,08217,68220,72219,59567.600
12 gen 2024222,06222,82218,55219,14218,02779.600
11 gen 2024220,27221,39218,80221,17220,04522.800
10 gen 2024218,13220,99218,13220,27219,14985.200
09 gen 2024215,80218,26215,03218,18217,06881.900
08 gen 2024214,05218,60212,72218,21217,09966.100
*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...