Italia markets open in 14 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.687,12 -2.065,35 (-3,70%) CMC Crypto 200
1.263,44 -7,30 (-0,58%)
Conduent Incorporated (CNDT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 3,4100 | 3,7660 | 3,3450 | 3,4900 | 3,4900 | 2.771.000 |
| 30 apr 2024 | 3,2600 | 3,3050 | 3,1400 | 3,1500 | 3,1500 | 1.606.200 |
| 29 apr 2024 | 3,2200 | 3,3500 | 3,1390 | 3,3000 | 3,3000 | 1.875.400 |
| 26 apr 2024 | 3,0000 | 3,0600 | 2,9600 | 3,0600 | 3,0600 | 524.900 |
| 25 apr 2024 | 3,0100 | 3,0730 | 2,9600 | 2,9900 | 2,9900 | 792.200 |
| 24 apr 2024 | 3,0200 | 3,0700 | 2,9950 | 3,0700 | 3,0700 | 751.500 |
| 23 apr 2024 | 3,0500 | 3,1100 | 3,0300 | 3,0300 | 3,0300 | 736.200 |
| 22 apr 2024 | 3,0600 | 3,0900 | 3,0000 | 3,0500 | 3,0500 | 774.100 |
| 19 apr 2024 | 3,0000 | 3,0600 | 3,0000 | 3,0600 | 3,0600 | 827.000 |
| 18 apr 2024 | 3,0200 | 3,0800 | 3,0000 | 3,0200 | 3,0200 | 809.600 |
| 17 apr 2024 | 3,1000 | 3,1100 | 3,0200 | 3,0200 | 3,0200 | 677.300 |
| 16 apr 2024 | 3,1700 | 3,1700 | 3,0800 | 3,0900 | 3,0900 | 719.800 |
| 15 apr 2024 | 3,2100 | 3,2400 | 3,1300 | 3,1700 | 3,1700 | 601.400 |
| 12 apr 2024 | 3,2900 | 3,3050 | 3,1700 | 3,2000 | 3,2000 | 813.000 |
| 11 apr 2024 | 3,3200 | 3,3450 | 3,2700 | 3,3100 | 3,3100 | 817.700 |
| 10 apr 2024 | 3,2800 | 3,4500 | 3,2800 | 3,3300 | 3,3300 | 887.400 |
| 09 apr 2024 | 3,3100 | 3,4700 | 3,3100 | 3,3800 | 3,3800 | 547.200 |
| 08 apr 2024 | 3,2500 | 3,3850 | 3,2500 | 3,3500 | 3,3500 | 629.700 |
| 05 apr 2024 | 3,2300 | 3,2900 | 3,2200 | 3,2400 | 3,2400 | 556.600 |
| 04 apr 2024 | 3,2900 | 3,3400 | 3,2400 | 3,2400 | 3,2400 | 666.300 |
| 03 apr 2024 | 3,1700 | 3,2800 | 3,1700 | 3,2400 | 3,2400 | 582.700 |
| 02 apr 2024 | 3,2200 | 3,2550 | 3,1750 | 3,2200 | 3,2200 | 735.600 |
| 01 apr 2024 | 3,3600 | 3,3600 | 3,2600 | 3,2700 | 3,2700 | 497.100 |
| 28 mar 2024 | 3,3500 | 3,4300 | 3,3450 | 3,3800 | 3,3800 | 844.300 |
| 27 mar 2024 | 3,2100 | 3,3400 | 3,2000 | 3,3200 | 3,3200 | 796.100 |
| 26 mar 2024 | 3,2400 | 3,2550 | 3,1900 | 3,2000 | 3,2000 | 636.600 |
| 25 mar 2024 | 3,2900 | 3,3300 | 3,2200 | 3,2300 | 3,2300 | 527.600 |
| 22 mar 2024 | 3,3900 | 3,4000 | 3,2600 | 3,2600 | 3,2600 | 663.600 |
| 21 mar 2024 | 3,4000 | 3,4400 | 3,3700 | 3,3900 | 3,3900 | 1.115.700 |
| 20 mar 2024 | 3,3000 | 3,4100 | 3,2700 | 3,4100 | 3,4100 | 1.053.600 |
| 19 mar 2024 | 3,2100 | 3,3400 | 3,2000 | 3,3400 | 3,3400 | 755.400 |
| 18 mar 2024 | 3,2600 | 3,2900 | 3,2300 | 3,2600 | 3,2600 | 839.200 |
| 15 mar 2024 | 3,2000 | 3,3400 | 3,1850 | 3,2800 | 3,2800 | 2.150.300 |
| 14 mar 2024 | 3,3000 | 3,3000 | 3,1550 | 3,2000 | 3,2000 | 1.778.400 |
| 13 mar 2024 | 3,2200 | 3,2700 | 3,1250 | 3,1800 | 3,1800 | 1.133.500 |
| 12 mar 2024 | 3,2800 | 3,2950 | 3,1850 | 3,2300 | 3,2300 | 1.168.100 |
| 11 mar 2024 | 3,3500 | 3,3500 | 3,2600 | 3,3000 | 3,3000 | 635.400 |
| 08 mar 2024 | 3,3800 | 3,4300 | 3,3450 | 3,3700 | 3,3700 | 792.100 |
| 07 mar 2024 | 3,3800 | 3,4310 | 3,3350 | 3,3500 | 3,3500 | 608.700 |
| 06 mar 2024 | 3,3200 | 3,3700 | 3,3100 | 3,3500 | 3,3500 | 1.293.600 |
| 05 mar 2024 | 3,3800 | 3,5100 | 3,3000 | 3,3100 | 3,3100 | 1.801.200 |
| 04 mar 2024 | 3,4000 | 3,4000 | 3,3000 | 3,3900 | 3,3900 | 1.219.800 |
| 01 mar 2024 | 3,4500 | 3,4500 | 3,3300 | 3,3400 | 3,3400 | 1.458.000 |
| 29 feb 2024 | 3,3900 | 3,4900 | 3,3600 | 3,4400 | 3,4400 | 1.447.500 |
| 28 feb 2024 | 3,5200 | 3,5250 | 3,3400 | 3,3500 | 3,3500 | 1.558.200 |
| 27 feb 2024 | 3,5600 | 3,6200 | 3,5450 | 3,5600 | 3,5600 | 1.143.700 |
| 26 feb 2024 | 3,4800 | 3,5900 | 3,4800 | 3,5300 | 3,5300 | 1.319.600 |
| 23 feb 2024 | 3,5100 | 3,5590 | 3,4600 | 3,5000 | 3,5000 | 1.266.000 |
| 22 feb 2024 | 3,4900 | 3,5800 | 3,4900 | 3,5100 | 3,5100 | 1.113.500 |
| 21 feb 2024 | 3,5400 | 3,6390 | 3,4550 | 3,5100 | 3,5100 | 1.213.900 |
| 20 feb 2024 | 3,6000 | 3,7000 | 3,5100 | 3,5600 | 3,5600 | 1.531.900 |
| 16 feb 2024 | 3,6800 | 3,8100 | 3,6400 | 3,6500 | 3,6500 | 1.770.000 |
| 15 feb 2024 | 3,5600 | 3,7700 | 3,5400 | 3,7000 | 3,7000 | 1.835.800 |
| 14 feb 2024 | 3,7100 | 3,7850 | 3,4200 | 3,4700 | 3,4700 | 2.027.700 |
| 13 feb 2024 | 3,4600 | 3,6000 | 3,3400 | 3,4000 | 3,4000 | 1.172.200 |
| 12 feb 2024 | 3,4400 | 3,6100 | 3,4300 | 3,5700 | 3,5700 | 986.900 |
| 09 feb 2024 | 3,4000 | 3,4800 | 3,3330 | 3,4500 | 3,4500 | 930.600 |
| 08 feb 2024 | 3,4600 | 3,5000 | 3,3700 | 3,3900 | 3,3900 | 1.302.100 |
| 07 feb 2024 | 3,5700 | 3,5700 | 3,4600 | 3,4700 | 3,4700 | 691.400 |
| 06 feb 2024 | 3,4700 | 3,5800 | 3,4600 | 3,5700 | 3,5700 | 591.100 |
| 05 feb 2024 | 3,5100 | 3,5520 | 3,4550 | 3,4800 | 3,4800 | 780.000 |
| 02 feb 2024 | 3,6200 | 3,6700 | 3,5900 | 3,6000 | 3,6000 | 814.900 |
| 01 feb 2024 | 3,6200 | 3,7100 | 3,5950 | 3,7000 | 3,7000 | 683.700 |
| 31 gen 2024 | 3,7100 | 3,7800 | 3,6000 | 3,6000 | 3,6000 | 953.600 |
| 30 gen 2024 | 3,7500 | 3,7900 | 3,6950 | 3,7000 | 3,7000 | 718.200 |
| 29 gen 2024 | 3,6800 | 3,7800 | 3,6350 | 3,7800 | 3,7800 | 853.600 |
| 26 gen 2024 | 3,6700 | 3,7800 | 3,6180 | 3,6800 | 3,6800 | 902.100 |
| 25 gen 2024 | 3,7400 | 3,8000 | 3,6100 | 3,6300 | 3,6300 | 1.287.400 |
| 24 gen 2024 | 3,7700 | 3,7850 | 3,6300 | 3,6900 | 3,6900 | 954.700 |
| 23 gen 2024 | 3,7000 | 3,7800 | 3,6300 | 3,7400 | 3,7400 | 1.090.500 |
| 22 gen 2024 | 3,6300 | 3,7000 | 3,5950 | 3,7000 | 3,7000 | 1.000.900 |
| 19 gen 2024 | 3,5200 | 3,6450 | 3,4800 | 3,5800 | 3,5800 | 817.400 |
| 18 gen 2024 | 3,4700 | 3,5050 | 3,4200 | 3,4800 | 3,4800 | 819.300 |
| 17 gen 2024 | 3,4100 | 3,5200 | 3,4100 | 3,4700 | 3,4700 | 637.900 |
| 16 gen 2024 | 3,4900 | 3,5350 | 3,4700 | 3,4900 | 3,4900 | 883.500 |
| 12 gen 2024 | 3,5200 | 3,5850 | 3,5100 | 3,5300 | 3,5300 | 588.300 |
| 11 gen 2024 | 3,4400 | 3,5300 | 3,4100 | 3,5200 | 3,5200 | 1.040.300 |
| 10 gen 2024 | 3,4200 | 3,4900 | 3,3900 | 3,4400 | 3,4400 | 969.400 |
| 09 gen 2024 | 3,5400 | 3,5600 | 3,4350 | 3,4400 | 3,4400 | 964.700 |
| 08 gen 2024 | 3,4500 | 3,6600 | 3,4500 | 3,6100 | 3,6100 | 825.300 |
| 05 gen 2024 | 3,4100 | 3,5150 | 3,3530 | 3,4600 | 3,4600 | 1.361.600 |
| 04 gen 2024 | 3,5700 | 3,5800 | 3,4500 | 3,4500 | 3,4500 | 1.074.400 |
| 03 gen 2024 | 3,6600 | 3,6850 | 3,5550 | 3,5600 | 3,5600 | 830.500 |
| 02 gen 2024 | 3,6000 | 3,7500 | 3,5900 | 3,6900 | 3,6900 | 775.100 |
| 29 dic 2023 | 3,7000 | 3,7400 | 3,6500 | 3,6500 | 3,6500 | 1.185.800 |
| 28 dic 2023 | 3,7000 | 3,7700 | 3,6800 | 3,7100 | 3,7100 | 866.200 |
| 27 dic 2023 | 3,7100 | 3,7700 | 3,6700 | 3,6900 | 3,6900 | 642.300 |
| 26 dic 2023 | 3,6000 | 3,7100 | 3,4970 | 3,6800 | 3,6800 | 615.300 |
| 22 dic 2023 | 3,5200 | 3,6050 | 3,5100 | 3,6000 | 3,6000 | 688.600 |
| 21 dic 2023 | 3,4200 | 3,5100 | 3,3950 | 3,5100 | 3,5100 | 861.100 |
| 20 dic 2023 | 3,4500 | 3,5100 | 3,3850 | 3,4000 | 3,4000 | 1.057.900 |
| 19 dic 2023 | 3,4600 | 3,5100 | 3,4550 | 3,4600 | 3,4600 | 1.099.400 |
| 18 dic 2023 | 3,4500 | 3,5500 | 3,4150 | 3,4400 | 3,4400 | 1.121.300 |
| 15 dic 2023 | 3,4900 | 3,5300 | 3,4000 | 3,4400 | 3,4400 | 1.566.300 |
| 14 dic 2023 | 3,4000 | 3,5200 | 3,3820 | 3,4600 | 3,4600 | 1.319.900 |
| 13 dic 2023 | 3,2200 | 3,4000 | 3,1800 | 3,3700 | 3,3700 | 1.655.500 |
| 12 dic 2023 | 3,3000 | 3,3000 | 3,1800 | 3,2300 | 3,2300 | 982.700 |
| 11 dic 2023 | 3,2300 | 3,3500 | 3,2000 | 3,2800 | 3,2800 | 741.300 |
| 08 dic 2023 | 3,2300 | 3,2900 | 3,2100 | 3,2300 | 3,2300 | 983.600 |
| 07 dic 2023 | 3,2500 | 3,2900 | 3,2100 | 3,2500 | 3,2500 | 895.500 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.