Italia markets closed

CoStar Group, Inc. (CSGP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
78,51+0,67 (+0,86%)
Alla chiusura: 04:00PM EDT
78,51 0,00 (0,00%)
Dopo ore: 04:50PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202478,6379,3477,7878,5178,512.360.600
25 lug 202475,8778,9175,0077,8477,843.764.600
24 lug 202475,3681,6373,0376,3576,358.515.100
23 lug 202476,2976,7774,5774,8474,843.549.600
22 lug 202474,1375,6073,8575,5175,512.905.600
19 lug 202475,2275,5873,6574,4074,401.862.600
18 lug 202475,6276,6774,8575,2775,271.857.700
17 lug 202476,5377,1875,6675,9275,922.622.600
16 lug 202476,0976,9775,5476,9776,971.677.700
15 lug 202475,4276,7574,8676,0176,012.381.900
12 lug 202475,4976,6874,6775,7975,792.584.300
11 lug 202473,4975,6772,9775,2075,203.488.600
10 lug 202471,9971,9970,8671,8471,843.584.300
09 lug 202472,6373,0071,5671,5971,592.844.100
08 lug 202473,1773,9272,5072,6372,631.850.600
05 lug 202473,8373,9172,7873,1573,151.428.100
03 lug 202474,1574,4473,5173,8373,831.053.500
02 lug 202474,5074,8873,6674,2274,221.696.300
01 lug 202473,9374,3873,2273,8873,882.070.500
28 giu 202474,2674,4673,6174,1474,146.440.300
27 giu 202472,6874,2772,5674,2674,262.157.600
26 giu 202473,6673,6672,0172,8572,853.447.200
25 giu 202474,0374,2772,8073,9073,902.506.900
24 giu 202474,2574,9773,2374,3674,363.262.800
21 giu 202473,3174,2272,8873,9473,946.849.100
20 giu 202472,9873,5572,5173,0773,073.657.800
18 giu 202473,5873,7071,9072,7372,733.292.500
17 giu 202473,2973,9572,2273,2073,203.753.400
14 giu 202475,0075,3673,7773,9373,932.828.100
13 giu 202476,7577,3475,1275,2075,202.526.100
12 giu 202478,8679,8377,3377,6477,642.990.100
11 giu 202476,0976,9175,0576,7176,712.060.000
10 giu 202476,1576,7275,7176,4376,432.445.000
07 giu 202476,3076,8075,4576,2176,213.343.100
06 giu 202477,8278,1476,7677,0577,053.053.100
05 giu 202478,4278,8777,9678,0678,062.509.800
04 giu 202478,0279,2978,0278,6278,622.234.800
03 giu 202478,4978,5976,4978,0578,051.951.400
31 mag 202479,2879,7377,3778,1778,172.860.900
30 mag 202480,0080,4578,0679,0579,052.607.600
29 mag 202482,2682,3980,0180,1380,132.871.700
28 mag 202485,5085,7882,7083,2683,261.956.900
24 mag 202485,7687,0485,3085,9385,931.236.300
23 mag 202487,2787,2785,3885,6985,691.611.600
22 mag 202486,9487,6786,5087,1987,191.598.400
21 mag 202487,4787,8686,7586,8586,851.172.400
20 mag 202487,6387,6386,0087,5287,521.696.700
17 mag 202488,1388,1387,1687,5087,501.461.300
16 mag 202488,6589,2988,0788,1388,131.519.300
15 mag 202488,3889,3387,7888,4888,481.659.700
14 mag 202489,0889,8487,3687,7887,781.735.600
13 mag 202490,3690,9388,4988,5888,581.464.300
10 mag 202490,9791,2489,8389,8889,881.597.000
09 mag 202490,6691,7889,8991,3491,341.121.400
08 mag 202492,0192,1890,0690,3290,321.094.600
07 mag 202491,5492,7491,1692,4692,461.151.900
06 mag 202491,5291,9590,6191,3091,301.257.000
03 mag 202491,0591,9390,6491,2391,231.244.600
02 mag 202490,6290,6288,8789,7689,761.911.100
01 mag 202490,2092,4089,4490,3690,362.030.700
30 apr 202492,8492,8491,0391,5391,532.221.600
29 apr 202492,6593,2991,9792,5092,501.770.100
26 apr 202489,9393,2789,8092,6592,652.234.100
25 apr 202491,9692,4288,7990,3490,342.781.500
24 apr 202492,5393,9488,8391,9591,954.739.700
23 apr 202485,5386,0484,4084,6284,623.027.600
22 apr 202483,3886,2783,1685,3185,313.949.800
19 apr 202485,0085,2884,0784,2684,262.067.300
18 apr 202485,9686,1984,1384,1884,181.267.900
17 apr 202486,4387,0585,4085,4685,461.239.900
16 apr 202487,3587,7385,6586,2986,292.615.100
15 apr 202491,5891,6986,7687,5387,532.585.000
12 apr 202492,0392,2189,9690,3490,341.745.100
11 apr 202491,1493,5990,4792,7992,791.632.000
10 apr 202492,6492,8889,6090,6590,652.470.200
09 apr 202494,9995,7194,2395,6995,691.156.400
08 apr 202495,1195,3293,7294,2294,221.411.300
05 apr 202491,9095,4991,6994,7594,751.725.900
04 apr 202494,4495,5291,7691,8191,811.712.100
03 apr 202493,1993,7092,2893,3793,371.182.600
02 apr 202494,4394,4392,7293,1793,171.499.600
01 apr 202496,9896,9894,2994,5294,521.272.600
28 mar 202496,7097,6496,1396,6096,602.213.500
27 mar 202496,2996,8795,3396,2296,221.278.600
26 mar 202496,3496,6694,7595,1895,182.282.200
25 mar 202496,2296,4694,4995,8295,822.056.000
22 mar 202497,7397,7395,5795,7295,721.832.800
21 mar 202497,2697,9195,7297,7397,731.932.100
20 mar 202495,0396,8894,0996,3196,312.254.700
19 mar 202496,3697,2093,9594,1094,103.071.000
18 mar 202496,33100,3895,8096,1596,155.415.300
15 mar 202487,5295,8387,5295,1895,189.555.100
14 mar 202488,5588,5786,5487,8787,872.247.000
13 mar 202487,5888,7987,1687,8187,811.607.700
12 mar 202486,5287,4386,0487,1387,131.529.900
11 mar 202486,3487,0685,8586,8186,811.637.000
08 mar 202485,7886,9285,4286,1186,112.090.400
07 mar 202488,3488,6184,9385,3585,352.385.900
06 mar 202487,2187,9386,6587,6887,681.831.700
05 mar 202488,7588,7586,6287,3587,352.521.800
*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...