Italia markets close in 8 hours 12 minutes

Concentrix Corporation (CNXC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
55,48-0,95 (-1,68%)
Alla chiusura: 04:00PM EDT
55,48 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202456,0556,4854,5455,4855,48448.500
25 apr 20240.303 Dividendo
24 apr 202456,0956,9255,7256,7356,43339.400
23 apr 202455,1256,8855,0856,6456,34388.400
22 apr 202454,9655,7254,1655,2054,91539.500
19 apr 202454,5955,5254,2255,1954,90469.500
18 apr 202455,0055,4254,2954,7554,46451.700
17 apr 202458,1358,3155,2055,2554,95511.000
16 apr 202456,8658,4156,8557,5457,23432.100
15 apr 202459,2559,8556,8657,4557,14610.300
12 apr 202459,5559,9357,9959,2258,90656.600
11 apr 202459,5760,3558,7760,2059,88353.300
10 apr 202460,1260,4558,2659,4259,10571.600
09 apr 202459,8161,9159,8161,8061,47539.000
08 apr 202459,3460,2358,9059,7459,42572.400
05 apr 202459,0459,6056,8158,9558,64888.600
04 apr 202458,8162,0457,7159,4459,121.700.200
03 apr 202461,0961,8357,3057,4957,181.516.700
02 apr 202463,2763,4361,4661,4661,13504.200
01 apr 202466,8866,8863,2163,3863,04714.100
28 mar 202464,9366,6764,9366,2265,87547.400
27 mar 202459,9667,1859,5065,2064,851.654.700
26 mar 202463,1563,7261,7362,2361,90573.900
25 mar 202461,5063,2661,5062,6162,28592.100
22 mar 202462,9162,9961,0861,2760,94443.400
21 mar 202463,1763,9162,7862,9462,60519.400
20 mar 202459,7663,1159,4462,7662,42498.800
19 mar 202460,5762,1159,9960,0859,76594.800
18 mar 202460,6661,4259,2360,9860,65536.600
15 mar 202462,2163,0060,5860,7360,41991.700
14 mar 202463,0363,8061,7262,4262,09554.700
13 mar 202463,1064,2262,8463,3262,98438.900
12 mar 202464,7165,1662,8763,1462,80615.700
11 mar 202465,7466,9764,6864,7864,43519.000
08 mar 202466,9767,8365,6165,8165,46324.400
07 mar 202466,7066,7064,2166,2765,92705.900
06 mar 202470,0170,7267,4967,5467,18524.100
05 mar 202470,9371,9970,0070,0369,66329.000
04 mar 202473,3873,3870,7571,3070,92718.400
01 mar 202472,7875,0271,5473,3772,98652.900
29 feb 202472,5073,2169,6172,4572,061.278.000
28 feb 202476,3376,9568,7171,8871,501.720.100
27 feb 202482,4884,1182,4382,9082,46215.300
26 feb 202482,5283,0381,4182,1781,73248.800
23 feb 202481,9083,5081,4282,8982,45223.900
22 feb 202481,9683,6081,1681,6881,24282.400
21 feb 202481,1382,0179,8581,9481,50523.800
20 feb 202482,5182,5180,9081,2080,77356.000
16 feb 202484,2584,7183,2983,5883,13317.200
15 feb 202483,3485,3583,1184,4984,04420.100
14 feb 202480,1683,9979,7282,9482,50509.300
13 feb 202481,0882,2079,2879,5079,08596.700
12 feb 202483,9484,6883,0183,4583,00371.400
09 feb 202483,9884,2482,3983,9383,48369.300
08 feb 202483,9485,3683,3984,0783,62296.100
07 feb 202486,2586,2583,2683,8083,35362.000
06 feb 202485,5686,3385,3886,2385,77318.300
05 feb 202486,5586,5584,8585,5685,10445.100
02 feb 202487,7088,4686,2287,4787,00359.500
02 feb 20240.303 Dividendo
01 feb 202489,7290,3087,3789,2888,50411.700
31 gen 202489,5791,2088,6588,8788,10702.300
30 gen 202491,7193,3288,6289,8089,02542.600
29 gen 202490,7592,7889,2492,2091,40681.600
26 gen 202487,9993,7987,3691,0890,29812.600
25 gen 202494,4195,0485,2187,2686,501.515.800
24 gen 2024105,62106,10103,78103,90102,99959.200
23 gen 2024102,72104,54102,66104,44103,53459.800
22 gen 202499,81102,1199,49102,06101,17417.800
19 gen 202496,4299,3596,0799,1398,27424.600
18 gen 202495,6396,7094,6796,4495,60262.200
17 gen 202493,5094,9793,5094,8794,04258.600
16 gen 202494,0295,3693,8594,9494,11215.300
12 gen 202494,4395,7994,2594,9194,08230.800
11 gen 202493,7194,0092,2193,5492,72189.900
10 gen 202496,6397,0593,9894,1393,31232.200
09 gen 202495,5497,3495,5496,4195,57190.300
08 gen 202497,0598,2296,7397,0996,24213.400
05 gen 202495,5297,8295,5297,0596,20464.300
04 gen 202496,3397,1795,9296,2495,40301.300
03 gen 202496,1898,0795,2897,0296,17421.700
02 gen 202497,2098,9996,4497,6896,83293.800
29 dic 202399,6899,8698,0498,2197,35185.400
28 dic 202399,51100,5299,3399,9299,05140.400
27 dic 2023100,43100,8599,4199,7298,85198.500
26 dic 202399,35100,3798,71100,1299,25171.100
22 dic 202398,32100,3097,5599,1498,28383.500
21 dic 202396,8598,6996,5798,4397,57428.800
20 dic 202397,6599,6095,9696,0795,23300.000
19 dic 202394,5597,6194,5397,5396,68540.100
18 dic 202397,0497,1193,7093,8593,03526.100
15 dic 202396,4799,9795,8696,0695,223.406.900
14 dic 202395,7899,1095,7896,1795,33665.600
13 dic 202393,3995,1290,1494,4893,66699.900
12 dic 202393,8094,0991,2593,6692,84724.900
11 dic 202394,6396,1194,1394,1393,31557.900
08 dic 202395,7597,0293,7294,5893,76300.400
07 dic 202395,2895,7393,2695,4094,57408.000
06 dic 202396,3397,6594,9494,9794,14345.700
05 dic 202397,3798,0095,7495,7494,91336.100
*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...