Italia markets closed

CoStar Group, Inc. (CSGP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
79,74+2,15 (+2,77%)
Al 12:22PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202179,3979,7477,9979,7479,74629.495
26 nov 202179,1979,5477,3777,5977,59824.200
24 nov 202179,7980,1979,2879,7079,701.094.800
23 nov 202179,6080,4479,3380,2680,261.229.900
22 nov 202181,4781,9079,9380,0880,081.700.600
19 nov 202182,0182,3681,2881,5781,571.602.600
18 nov 202182,3482,7580,8481,3881,381.694.100
17 nov 202183,6984,2481,9982,5782,571.267.000
16 nov 202183,7884,7183,3684,0684,061.469.200
15 nov 202182,5384,0582,5383,8183,811.513.300
12 nov 202182,3183,1081,8882,8682,861.543.500
11 nov 202182,3582,9881,0981,6581,651.561.200
10 nov 202182,7584,1281,8482,2182,211.614.400
09 nov 202183,1283,6082,6783,2583,251.951.700
08 nov 202183,4883,7682,3983,0783,071.547.500
05 nov 202184,4884,7882,8183,2583,251.526.000
04 nov 202184,7885,5683,9984,2184,211.635.100
03 nov 202185,1185,4283,0784,4284,421.378.200
02 nov 202185,8785,9584,5185,1185,112.173.200
01 nov 202186,1386,2684,1285,1585,152.332.600
29 ott 202187,1787,8685,8686,0586,052.791.000
28 ott 202189,7791,4587,2287,5787,572.937.600
27 ott 202199,4299,4289,7289,8289,823.639.200
26 ott 202199,66101,0599,4099,7499,741.160.300
25 ott 202199,3599,8498,9599,1999,19890.900
22 ott 202198,8399,7898,5599,2999,29967.300
21 ott 202196,7298,6296,1998,5498,54984.000
20 ott 202197,0897,2596,2396,8296,82792.400
19 ott 202195,2596,6395,1996,5296,52910.200
18 ott 202193,6095,1393,0094,9494,941.365.900
15 ott 202192,6594,3992,3893,8093,801.569.400
14 ott 202190,0092,4290,0092,3592,35841.000
13 ott 202187,5689,4787,0389,3889,38922.900
12 ott 202186,9787,8686,7387,1687,16649.300
11 ott 202187,0387,5886,4486,5386,53745.000
08 ott 202187,0587,4786,0486,8886,88742.900
07 ott 202187,0888,3486,7987,1987,191.023.600
06 ott 202186,4286,6285,3086,3486,341.127.200
05 ott 202185,7286,5485,2786,5186,512.123.100
04 ott 202187,6087,7485,4585,7985,791.394.700
01 ott 202186,5287,9685,6087,7787,771.174.600
30 set 202185,5386,6885,5186,0686,061.359.100
29 set 202185,3486,8985,1785,3885,381.100.400
28 set 202187,1687,2185,0285,3885,381.089.100
27 set 202187,9188,9886,9487,6387,631.852.100
24 set 202187,7888,6087,1488,3488,341.206.400
23 set 202188,3789,5988,3488,5288,521.594.900
22 set 202188,6589,0887,8488,3788,371.069.900
21 set 202188,8689,3287,9688,1588,151.315.800
20 set 202188,7989,2787,6188,7288,721.284.200
17 set 202189,1089,7288,4989,3889,383.187.900
16 set 202188,6989,3988,3389,1089,10861.000
15 set 202189,5889,5888,4488,9588,95894.600
14 set 202189,5790,2488,8789,3489,34993.700
13 set 202190,7490,8189,2189,3789,371.600.600
10 set 202189,9790,8589,2990,1590,151.799.600
09 set 202188,5989,9188,1389,6989,691.976.000
08 set 202187,6688,8787,4188,6688,66949.500
07 set 202187,5787,9486,4087,7187,711.862.900
03 set 202187,2687,9486,7287,8687,861.769.600
02 set 202187,3788,2886,6487,1887,181.734.100
01 set 202184,9786,9784,6886,8486,842.076.900
31 ago 202184,2485,0283,5884,7484,742.250.400
30 ago 202183,1683,9982,8083,9983,991.458.400
27 ago 202182,3683,7482,3283,1983,191.042.800
26 ago 202184,1384,3582,7982,8082,801.251.300
25 ago 202184,2284,8983,4684,0684,061.192.200
24 ago 202183,4485,0383,2784,3784,371.484.700
23 ago 202182,3083,9782,2583,5683,561.108.500
20 ago 202182,5282,8281,8582,5382,53751.000
19 ago 202180,4782,3180,2982,1682,161.606.200
18 ago 202182,8783,1580,9480,9780,971.318.200
17 ago 202182,7583,4082,5083,1983,191.271.600
16 ago 202184,1084,3482,6183,1583,151.466.900
13 ago 202185,5685,5683,8284,4584,451.310.800
12 ago 202184,3984,8583,6283,9783,97887.600
11 ago 202185,4685,7884,3484,9184,912.070.400
10 ago 202186,0786,7484,2185,0585,051.260.500
09 ago 202186,3786,6785,5185,6385,63821.300
06 ago 202187,9787,9785,8786,0086,002.063.200
05 ago 202186,5587,9486,3287,9287,92986.300
04 ago 202185,6487,6485,6386,2686,261.701.100
03 ago 202189,1789,2887,0687,3387,331.286.100
02 ago 202189,1389,6288,3688,9088,901.739.300
30 lug 202187,2588,9787,0388,8588,851.943.000
29 lug 202186,6289,4786,0687,5087,502.593.500
28 lug 202180,0087,2680,0086,9586,957.182.800
27 lug 202188,9389,5887,5189,0289,021.572.400
26 lug 202189,8089,8489,1289,2789,271.264.000
23 lug 202189,5090,2689,0689,9789,97843.000
22 lug 202188,6689,5788,2189,1689,161.076.200
21 lug 202188,1788,9587,6588,8488,841.378.000
20 lug 202186,2888,8686,1088,1088,102.311.300
19 lug 202187,1287,1885,6085,9985,991.423.500
16 lug 202187,3688,2086,4387,3587,352.143.000
15 lug 202185,8887,7685,5487,3387,331.964.800
14 lug 202185,3586,4585,0485,8785,871.535.300
13 lug 202186,0286,5785,2185,2385,231.547.800
12 lug 202186,6186,7585,4486,0486,041.745.500
09 lug 202185,2686,3685,0486,2886,281.141.200
*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...