Italia markets closed

Clearwater Analytics Holdings, Inc. (CWAN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,39-0,01 (-0,05%)
Alla chiusura: 04:00PM EDT
19,04 -0,35 (-1,81%)
Dopo ore: 06:06PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202419,4619,5219,2619,3919,39621.600
16 mag 202419,0619,5019,0119,4019,401.115.100
15 mag 202419,1319,4918,9219,1019,101.290.800
14 mag 202418,5518,9718,5018,9518,95891.300
13 mag 202418,3518,5318,2218,4318,431.088.500
10 mag 202418,1718,3317,8618,2818,28789.300
09 mag 202418,0618,1817,6718,1718,17743.100
08 mag 202417,5818,1217,5818,0518,05876.600
07 mag 202417,6117,9017,4217,6517,651.120.100
06 mag 202417,7417,9417,2617,4717,471.061.600
03 mag 202417,3817,7117,0517,6717,671.563.900
02 mag 202416,5017,3516,4717,1817,182.458.500
01 mag 202415,8716,0915,6215,8215,822.056.600
30 apr 202416,0016,1515,6815,7815,782.063.200
29 apr 202416,4616,4616,0216,0416,041.270.200
26 apr 202416,6116,7916,3016,4016,40890.400
25 apr 202416,3416,7616,1116,5816,58820.800
24 apr 202416,6816,8416,4616,5316,53516.800
23 apr 202416,5217,0816,5216,6816,68739.900
22 apr 202416,4416,6916,3616,5116,51768.000
19 apr 202416,3516,4316,2116,3516,35940.400
18 apr 202416,4216,6216,2116,3116,311.155.000
17 apr 202416,2316,4216,2016,2916,29732.200
16 apr 202416,0416,3916,0316,2316,23679.000
15 apr 202416,5216,5216,1016,1416,141.106.500
12 apr 202416,2416,5116,1716,4416,44963.000
11 apr 202416,4616,5416,1316,2916,291.140.200
10 apr 202416,6616,7016,2516,3816,381.097.800
09 apr 202417,1017,2316,9216,9316,93735.400
08 apr 202417,1517,3317,0317,0917,09770.600
05 apr 202417,1117,2316,9817,1017,10678.900
04 apr 202417,2917,5317,0917,1217,12642.500
03 apr 202417,1117,2317,0217,1617,16877.200
02 apr 202417,2017,3016,9617,2017,20872.200
01 apr 202417,7017,7417,2317,2517,25964.700
28 mar 202417,5817,8217,4817,6917,691.004.100
27 mar 202417,3217,5217,2317,4717,471.320.700
26 mar 202417,0617,2616,9017,2417,241.099.700
25 mar 202417,3617,4117,0217,0417,041.738.200
22 mar 202417,2417,3917,1417,3317,332.582.200
21 mar 202417,3417,4617,0017,2617,261.814.200
20 mar 202416,9617,3816,8517,2817,281.316.200
19 mar 202416,8617,1116,6316,9816,982.326.900
18 mar 202416,5916,9316,5016,8116,811.535.300
15 mar 202416,2716,6116,1016,6116,611.823.700
14 mar 202416,4816,6216,2416,3916,391.656.800
13 mar 202417,0417,1816,3816,5116,512.084.000
12 mar 202416,8217,0816,7316,9316,932.240.700
11 mar 202416,9117,0516,7416,8216,821.698.700
08 mar 202416,8017,0516,7316,9316,932.217.400
07 mar 202416,9516,9716,4516,7016,704.493.500
06 mar 202417,1917,5716,7917,3617,361.638.100
05 mar 202417,3817,5216,7416,9916,991.377.400
04 mar 202417,0617,7916,9817,5517,551.080.400
01 mar 202417,1317,2516,8517,0617,061.634.400
29 feb 202417,2218,0016,7217,2217,223.343.800
28 feb 202419,8920,0219,4319,4419,44834.400
27 feb 202419,9120,3219,6719,9819,98736.000
26 feb 202420,0520,3319,8819,9019,90566.500
23 feb 202420,0020,1919,6120,0420,04534.100
22 feb 202420,0020,0919,6319,8119,811.191.500
21 feb 202419,6019,8919,2219,7219,721.502.800
20 feb 202419,4820,1019,4220,0320,031.416.300
16 feb 202419,9220,0019,7019,7119,71707.800
15 feb 202419,6419,9319,5419,9119,91713.900
14 feb 202419,1819,5019,1419,4719,471.359.700
13 feb 202418,8619,1218,7218,9818,98685.500
12 feb 202419,3219,6719,1519,3419,341.078.000
09 feb 202419,2419,5519,1519,3419,34823.100
08 feb 202418,9019,2018,8219,0119,01724.700
07 feb 202418,8318,9418,5718,9318,931.066.500
06 feb 202418,7818,9018,4518,7518,75387.300
05 feb 202419,2519,2918,4518,6418,64670.300
02 feb 202419,1419,3618,9919,2619,26684.400
01 feb 202418,8819,2218,7219,1919,19836.900
31 gen 202419,0819,3618,8218,8518,851.006.000
30 gen 202419,5219,6319,0219,1519,15587.200
29 gen 202419,2719,6619,2119,5819,58692.800
26 gen 202418,8519,2518,8219,1119,111.132.600
25 gen 202418,4918,8718,3018,8618,861.143.700
24 gen 202418,9919,0018,3618,3918,391.042.800
23 gen 202419,0219,4318,6118,7718,77581.400
22 gen 202418,8319,0618,6519,0319,031.762.800
19 gen 202419,4819,4818,6218,6518,652.116.200
18 gen 202419,6919,7219,3119,3819,381.140.200
17 gen 202419,7519,8019,5819,6219,62449.600
16 gen 202420,0020,1819,7219,9719,97720.700
12 gen 202419,7920,2019,7020,0920,09933.400
11 gen 202419,8619,8619,6419,6519,65654.200
10 gen 202419,6519,8819,3719,8419,84857.600
09 gen 202419,4919,8719,4019,6019,60803.100
08 gen 202419,6319,9019,5119,5719,571.012.500
05 gen 202419,2119,6319,1219,5519,551.238.000
04 gen 202419,3819,6819,3119,3419,34965.500
03 gen 202419,3519,8019,0119,3819,382.146.100
02 gen 202419,6519,6519,0419,4819,481.872.400
29 dic 202320,1420,3219,9420,0320,03738.000
28 dic 202319,9820,1619,8920,1020,101.068.000
27 dic 202320,0520,3119,8419,9719,97464.200
26 dic 202320,1020,1819,9820,0820,08564.400
*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...