Italia markets closed

Commvault Systems, Inc. (CVLT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
107,43+2,67 (+2,55%)
Alla chiusura: 04:00PM EDT
107,43 0,00 (0,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024105,50109,25105,01107,43107,43501.324
02 mag 2024103,58104,84102,73104,76104,76345.000
01 mag 2024103,13104,91101,54102,71102,71456.900
30 apr 2024101,87107,46100,40102,47102,47715.600
29 apr 202498,3099,6097,6399,4399,43521.000
26 apr 202497,1098,6597,1098,3098,30183.900
25 apr 202496,0597,4095,5797,0997,09277.900
24 apr 202497,3197,8096,3196,8396,83244.100
23 apr 202495,5197,4995,1497,1797,17176.500
22 apr 202495,1395,8494,2895,5495,54157.700
19 apr 202494,1095,0493,4894,8794,87205.900
18 apr 202494,7496,0294,0894,1594,15222.800
17 apr 202496,0796,6594,5394,6394,63242.700
16 apr 202494,3795,9593,8795,6395,63186.900
15 apr 202497,1697,6593,7794,2594,25454.400
12 apr 202497,0297,5095,6696,4996,49286.700
11 apr 202497,0898,6396,2997,9297,92374.500
10 apr 202495,8896,9995,4596,5396,53286.800
09 apr 202499,8899,8896,9697,4397,43246.800
08 apr 2024100,80100,8099,2599,6499,64168.900
05 apr 202499,50100,8398,38100,20100,20320.100
04 apr 2024100,87102,2299,5599,6199,61214.400
03 apr 202498,76100,6798,7199,8399,83173.000
02 apr 202499,2499,3397,0099,0799,07227.200
01 apr 2024101,41101,6599,87100,43100,43159.300
28 mar 2024100,47101,85100,22101,43101,43251.700
27 mar 202499,90100,2998,78100,26100,26168.300
26 mar 2024100,43100,8499,2699,3799,37148.400
25 mar 2024100,26100,4899,5099,6899,68163.700
22 mar 2024100,10100,94100,02100,54100,54197.800
21 mar 202499,68101,0099,31100,24100,24247.400
20 mar 202497,5099,5697,4699,0099,00227.300
19 mar 202496,5897,6594,5197,4297,42286.400
18 mar 202497,8798,7697,0597,2397,23289.400
15 mar 202499,0599,6997,4297,9197,91910.500
14 mar 202499,99100,1098,5299,8599,85280.600
13 mar 202498,4299,8098,0099,6099,60342.500
12 mar 202497,7699,1297,7198,3998,39337.600
11 mar 202498,0898,2896,7597,7697,76301.700
08 mar 2024100,00100,8398,0698,7398,73283.300
07 mar 202499,60100,3998,6299,7799,77393.300
06 mar 202497,4399,6996,7099,4299,42373.000
05 mar 202497,4697,6995,9596,4096,40209.100
04 mar 202497,7098,2697,2597,9297,92357.100
01 mar 202495,6898,6395,5997,5897,58328.300
29 feb 202496,0096,0094,9795,7195,71426.000
28 feb 202494,7095,4093,6295,2495,24187.400
27 feb 202495,6995,6994,3994,7894,78236.200
26 feb 202494,7396,4894,6795,4995,49272.500
23 feb 202493,9995,6193,9994,7394,73223.600
22 feb 202493,6094,0192,3693,8893,88265.600
21 feb 202491,3292,4390,3392,3992,39461.600
20 feb 202492,9293,2991,7792,3292,32243.700
16 feb 202494,4794,4792,9093,7893,78561.900
15 feb 202494,2594,7293,1594,6494,64311.600
14 feb 202492,5294,8492,4094,4494,44410.600
13 feb 202491,2292,4790,5591,5291,52282.300
12 feb 202495,0095,0092,4592,9192,91306.400
09 feb 202494,0995,6894,0994,8794,87269.100
08 feb 202493,4495,0093,2893,9293,92420.600
07 feb 202493,3893,9593,0693,4193,41263.700
06 feb 202493,4594,1492,1692,9692,96231.100
05 feb 202494,5795,4792,2493,4993,49301.200
02 feb 202493,7596,1292,9395,2995,29481.200
01 feb 202491,1494,8590,6394,6494,64690.800
31 gen 202490,8892,8188,3491,6891,68738.600
30 gen 202485,0092,7983,6088,0788,071.143.800
29 gen 202479,6581,5279,4481,5181,51380.600
26 gen 202480,4280,4879,3979,6879,68175.300
25 gen 202481,0081,2779,4979,9779,97179.700
24 gen 202480,3380,8979,9780,0880,08213.200
23 gen 202480,8080,8079,8079,8379,83185.000
22 gen 202479,7680,8879,5980,2680,26212.800
19 gen 202478,7779,4178,3079,0279,02227.300
18 gen 202478,0878,6377,5678,2478,24179.200
17 gen 202477,5477,8877,3177,6677,66207.000
16 gen 202477,8378,8377,6678,3478,34221.800
12 gen 202478,0278,5977,6678,2878,28221.900
11 gen 202477,0077,4276,0477,2777,27372.600
10 gen 202475,3077,0275,3076,8376,83155.100
09 gen 202474,6376,0574,4775,4975,49153.000
08 gen 202474,1975,6373,8575,2975,29245.900
05 gen 202474,8375,1773,3373,9773,97429.800
04 gen 202476,0676,5675,1375,3875,38185.200
03 gen 202476,6577,5575,9475,9475,94215.300
02 gen 202479,3379,3375,9576,9776,97238.900
29 dic 202380,8081,0079,6779,8579,85265.100
28 dic 202380,6280,8080,4080,6780,67157.800
27 dic 202380,4980,8780,1880,5880,58138.000
26 dic 202380,2480,7979,9580,4780,47151.500
22 dic 202379,7580,3779,4679,9279,92136.400
21 dic 202379,6979,8078,5879,4179,41202.800
20 dic 202380,1780,7078,8478,8778,87382.800
19 dic 202379,5080,8879,5080,4980,49315.100
18 dic 202378,0079,6977,4379,3479,34258.900
15 dic 202377,9478,6377,2378,0878,08499.400
14 dic 202376,7777,7776,3677,6777,67404.600
13 dic 202375,8176,7075,3576,6276,62295.100
12 dic 202375,5775,9775,2275,8175,81191.700
11 dic 202374,9475,9574,9475,4975,49212.300
*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...