Italia markets closed

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
229,74+1,12 (+0,49%)
Alla chiusura: 04:00PM EDT
229,74 0,00 (0,00%)
Dopo ore: 04:15PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024230,23231,52227,16229,74229,74988.600
25 lug 2024230,60233,16228,46228,62228,62642.200
24 lug 2024229,54230,64226,42229,21229,211.007.200
23 lug 2024230,77232,22229,96230,15230,15417.900
22 lug 2024230,84232,85229,35232,52232,52512.200
19 lug 2024234,73235,27228,29228,84228,84645.200
18 lug 2024236,52239,48232,45233,70233,70610.500
17 lug 2024237,34239,17236,50236,98236,981.041.600
16 lug 2024232,77241,26232,77239,84239,841.025.400
15 lug 2024229,33234,22228,71232,77232,77824.900
12 lug 2024225,00230,01224,03228,50228,50939.400
11 lug 2024219,00224,27218,76223,82223,821.006.100
10 lug 2024215,20218,97213,64218,87218,871.166.800
09 lug 2024216,54216,91214,21214,80214,80969.800
08 lug 2024216,60217,93214,61216,87216,871.017.500
05 lug 2024217,57217,91214,56216,30216,30753.700
03 lug 2024219,62219,99216,56218,11218,11646.100
02 lug 2024218,66219,44217,10219,12219,12971.700
01 lug 2024224,42224,79218,22219,19219,19935.300
28 giu 2024224,40225,89223,50223,84223,842.054.200
27 giu 2024222,37224,81222,31224,06224,061.164.300
26 giu 2024224,37225,05221,41223,13223,131.062.800
25 giu 2024231,86231,86224,40224,62224,621.109.400
24 giu 2024233,78236,45231,47231,61231,61707.300
21 giu 2024234,54235,91231,12235,49235,492.325.200
20 giu 2024230,87232,52229,69231,93231,93849.600
18 giu 2024226,87230,96226,54230,55230,551.255.200
17 giu 2024223,59227,65223,19226,35226,35809.100
14 giu 2024223,59224,49221,06223,19223,19578.000
13 giu 2024224,57225,44223,13225,10225,10557.500
12 giu 2024226,08226,56223,59226,30226,30716.500
11 giu 2024223,72224,44221,89224,36224,36637.500
10 giu 2024222,65224,14221,64223,90223,90611.900
07 giu 2024223,27225,48222,59224,24224,24819.800
06 giu 2024222,93223,49221,23221,81221,81949.500
05 giu 2024222,25223,41221,06222,93222,93839.300
04 giu 2024221,76223,21221,34221,91221,91584.300
03 giu 2024223,52224,52219,33223,49223,49826.600
31 mag 2024222,48224,65220,17223,62223,621.426.100
30 mag 2024220,26224,12219,85222,84222,84861.100
29 mag 2024223,73224,44220,29220,71220,711.347.000
28 mag 2024229,06230,51224,58225,20225,20840.200
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
*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...