Italia markets closed

CoStar Group, Inc. (CSGP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
88,27+1,24 (+1,42%)
Alla chiusura: 04:00PM EST
88,26 -0,01 (-0,01%)
Dopo ore: 08:00PM EST
Periodo di tempo:
02 mar 2023 - 02 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 202487,0388,4786,0988,2788,271.903.000
29 feb 202486,1087,4985,8687,0387,032.751.300
28 feb 202484,2486,5584,2486,3586,351.756.600
27 feb 202484,0186,0383,8984,8984,891.755.300
26 feb 202484,4885,3983,4983,9883,981.749.300
23 feb 202482,8285,3882,7584,7984,793.182.700
22 feb 202484,3786,7581,6282,4782,474.683.800
21 feb 202482,7384,0781,2983,9883,985.361.500
20 feb 202481,0681,3179,8281,2481,243.054.300
16 feb 202482,2982,4781,3281,4081,401.720.300
15 feb 202482,8483,7682,5782,9682,961.663.600
14 feb 202482,0082,6881,3482,3282,321.673.900
13 feb 202481,5981,7380,0281,6481,642.890.500
12 feb 202483,1384,2882,8382,8882,882.145.700
09 feb 202482,0883,4680,5183,1383,134.208.000
08 feb 202484,8485,3181,2881,7781,772.245.300
07 feb 202484,5885,7383,9285,1385,132.024.600
06 feb 202481,8783,9281,8283,8883,881.456.800
05 feb 202483,2583,2580,1881,7681,761.777.800
02 feb 202483,7284,4482,6483,9483,942.197.000
01 feb 202483,8885,0682,8984,6084,601.694.900
31 gen 202485,2185,7783,3483,4883,481.946.600
30 gen 202485,5686,1885,0085,2485,24998.400
29 gen 202484,7286,3084,6686,2986,291.572.300
26 gen 202484,9885,6884,6585,0985,091.299.700
25 gen 202484,5085,2884,0784,6184,611.357.700
24 gen 202484,7084,7383,6883,7683,761.436.700
23 gen 202483,7184,0582,6383,8683,861.363.600
22 gen 202482,9084,6282,7683,2983,291.499.600
19 gen 202482,1683,0081,4682,3382,333.414.800
18 gen 202481,8182,3481,3081,8381,831.743.100
17 gen 202480,8181,8180,1781,6981,691.546.900
16 gen 202482,4882,6581,3081,7681,761.655.300
12 gen 202483,0383,6282,4383,4083,401.261.900
11 gen 202482,4782,7581,0082,1182,111.749.100
10 gen 202483,2483,4982,2882,7182,711.477.600
09 gen 202482,0084,2681,7083,7283,721.536.100
08 gen 202482,3082,9781,2782,9082,901.644.400
05 gen 202481,1281,8880,4881,3481,341.471.000
04 gen 202482,3782,9681,3181,4281,421.916.800
03 gen 202485,2585,2582,7282,7782,771.984.600
02 gen 202486,8786,8784,2485,4685,461.974.900
29 dic 202387,6188,0987,0287,3987,391.164.000
28 dic 202387,8288,2187,4588,0188,011.133.500
27 dic 202387,5687,5886,6687,5887,581.698.100
26 dic 202387,6587,8487,1287,5387,531.058.500
22 dic 202387,3987,8086,5987,4787,471.547.100
21 dic 202387,4487,7086,4787,0787,071.278.600
20 dic 202388,0688,2786,4486,5086,502.044.200
19 dic 202388,8689,0687,5988,0288,021.819.400
18 dic 202388,8089,1187,4388,2588,251.364.900
15 dic 202388,3388,6286,7887,5787,575.075.300
14 dic 202387,1589,0786,7388,2588,253.511.200
13 dic 202385,2186,6382,8486,0786,072.356.200
12 dic 202384,4684,9383,2984,8884,881.792.700
11 dic 202383,0484,7082,7484,0184,012.817.200
08 dic 202381,8982,7981,7282,3982,391.933.000
07 dic 202384,3084,5881,9782,5882,582.165.400
06 dic 202384,8985,1083,6983,7983,791.614.300
05 dic 202384,8185,0383,2284,1584,151.685.300
04 dic 202384,9385,7283,6585,2385,231.854.600
01 dic 202382,7685,5282,7685,2885,282.001.500
30 nov 202383,9584,2182,4783,0483,044.284.400
29 nov 202383,9884,6183,6083,9483,941.363.000
28 nov 202384,1484,2283,4383,6083,601.172.000
27 nov 202384,3984,7683,8484,2784,271.476.400
24 nov 202383,7784,8083,3184,7884,78576.700
22 nov 202384,0384,5483,7083,8583,851.141.100
21 nov 202382,9383,8882,6383,2983,291.347.200
20 nov 202382,7783,1882,0883,0083,002.208.800
17 nov 202383,0083,0081,9582,7382,731.518.400
16 nov 202382,7083,6581,5882,2482,241.261.500
15 nov 202383,0583,9482,1782,2682,261.826.400
14 nov 202380,7182,8680,4482,7482,742.248.800
13 nov 202379,2379,5577,9778,5378,531.560.400
10 nov 202378,0079,8277,1479,6579,653.198.800
09 nov 202377,1778,2276,7177,6177,613.224.700
08 nov 202378,4078,4076,9977,2477,241.281.500
07 nov 202377,3078,2876,9377,9477,941.461.300
06 nov 202377,2177,3776,1377,0377,031.303.800
03 nov 202375,4277,7875,4277,3877,381.598.300
02 nov 202374,3475,0973,8474,0274,022.147.900
01 nov 202373,3873,8172,3073,6773,672.173.400
31 ott 202371,1074,1671,0173,4173,413.544.400
30 ott 202371,2871,3269,4370,7970,791.928.200
27 ott 202370,5671,1769,6870,5870,582.436.300
26 ott 202370,9172,4770,4670,8670,862.853.400
25 ott 202368,0071,3067,3570,9170,917.453.900
24 ott 202373,7574,3172,9574,1774,173.232.400
23 ott 202373,7774,1373,0373,2573,252.184.600
20 ott 202373,9474,4372,8273,8473,842.729.600
19 ott 202378,2378,5273,7873,9473,942.731.500
18 ott 202379,5179,7177,5277,6677,661.672.700
17 ott 202380,8081,5779,7579,8079,801.569.300
16 ott 202381,8581,9280,1581,6281,621.539.300
13 ott 202380,4880,6879,3880,3080,301.196.000
12 ott 202382,0582,6379,7880,1880,181.195.100
11 ott 202382,2382,6380,8481,8781,871.629.800
10 ott 202381,4182,8381,0682,0082,001.528.100
09 ott 202380,0381,9179,9081,5781,571.350.800
*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...