Italia markets closed

Cushman & Wakefield plc (CWK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
10,46+0,15 (+1,45%)
Alla chiusura: 04:00PM EDT
10,46 +0,01 (+0,05%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202410,3710,6810,3510,4610,462.098.488
27 mar 202410,2010,3310,1310,3110,311.311.700
26 mar 20249,9510,249,9010,0410,042.125.300
25 mar 202410,0410,069,839,859,851.049.800
22 mar 202410,2510,309,979,999,991.919.700
21 mar 202410,0510,3110,0010,2210,221.890.500
20 mar 20249,6610,059,629,929,922.191.300
19 mar 20249,639,789,569,699,691.327.200
18 mar 20249,809,829,629,679,671.366.700
15 mar 20249,609,849,569,749,743.070.700
14 mar 20249,699,759,519,729,721.320.500
13 mar 20249,679,909,679,759,751.178.600
12 mar 20249,779,859,599,759,751.134.800
11 mar 20249,799,969,699,819,81971.900
08 mar 20249,8810,129,849,899,891.914.200
07 mar 20249,929,999,579,709,701.760.300
06 mar 20249,9710,029,629,809,802.016.500
05 mar 20249,749,879,659,719,712.958.700
04 mar 20249,869,959,749,869,862.753.500
01 mar 20249,8510,079,789,949,942.936.600
29 feb 20249,9910,219,879,999,994.392.200
28 feb 20249,669,919,629,819,812.409.600
27 feb 20249,8510,149,779,839,834.295.000
26 feb 20249,729,949,589,689,682.095.900
23 feb 20249,939,989,669,829,822.418.700
22 feb 202410,0010,279,8810,0110,014.293.700
21 feb 202411,2811,289,9010,0010,005.643.500
20 feb 202411,2311,5011,0711,1411,143.526.500
16 feb 202411,4311,7611,4011,5111,513.132.800
15 feb 202411,0011,7611,0011,6711,673.026.800
14 feb 202410,4910,8610,3810,7710,771.608.200
13 feb 202410,2010,249,8610,2310,232.449.400
12 feb 202410,3910,8510,3910,7510,752.114.000
09 feb 202410,2110,3910,0410,3210,321.408.200
08 feb 20249,7510,289,7210,1610,162.492.500
07 feb 20249,889,889,579,759,751.298.900
06 feb 202410,0010,139,829,889,881.179.200
05 feb 202410,1010,2010,0110,0410,041.512.000
02 feb 202410,2910,5010,1110,3710,371.382.600
01 feb 202410,6010,7010,2510,5810,581.714.900
31 gen 202410,6411,0410,5210,5210,525.207.500
30 gen 202410,4610,7110,3410,6810,682.143.900
29 gen 202410,3210,6410,2710,6410,641.423.500
26 gen 202410,4010,5010,3210,3310,331.452.200
25 gen 202410,2210,3410,1010,3310,331.891.500
24 gen 202410,4010,409,979,979,971.482.700
23 gen 202410,4210,5510,1010,1210,121.438.600
22 gen 202410,1610,4510,1410,2210,221.892.100
19 gen 20249,8310,029,6010,0110,011.352.600
18 gen 20249,729,819,469,749,741.639.600
17 gen 20249,609,819,509,649,641.955.400
16 gen 20249,729,889,649,879,871.420.000
12 gen 202410,2010,279,809,939,931.179.800
11 gen 20249,9810,139,879,999,993.149.200
10 gen 20249,8310,109,8310,0710,071.532.600
09 gen 20249,9110,069,869,919,911.209.700
08 gen 20249,8610,229,8210,1410,141.334.100
05 gen 20249,8910,259,839,919,911.830.400
04 gen 202410,0910,2710,0210,0910,091.738.700
03 gen 202410,4210,4610,1010,1710,171.620.100
02 gen 202410,6110,7910,5710,6910,692.575.700
29 dic 202310,8910,9610,7710,8010,801.240.700
28 dic 202310,8811,0510,8411,0011,001.589.300
27 dic 202310,8010,9710,7110,9710,971.750.500
26 dic 202310,6710,8410,5810,7610,761.141.000
22 dic 202310,6810,7710,5110,6010,602.715.700
21 dic 202310,6310,7110,2510,6210,622.541.800
20 dic 202310,6810,9810,4110,4210,422.571.000
19 dic 202310,7610,9110,5510,6810,682.457.100
18 dic 202310,7410,7410,4110,6210,622.194.200
15 dic 202310,6010,8510,4810,6310,635.482.100
14 dic 202310,0810,7310,0810,6110,614.938.100
13 dic 20238,809,748,619,689,684.039.200
12 dic 20238,868,918,738,838,832.580.100
11 dic 20238,839,068,808,908,904.156.300
08 dic 20238,798,918,648,898,893.302.400
07 dic 20238,638,698,538,618,612.121.700
06 dic 20238,698,918,588,628,622.328.500
05 dic 20238,728,798,538,668,662.489.200
04 dic 20238,468,878,428,858,854.132.200
01 dic 20238,198,628,098,588,586.059.100
30 nov 20238,348,348,138,218,212.396.000
29 nov 20238,718,868,198,328,326.028.500
28 nov 20238,378,568,208,558,552.446.800
27 nov 20238,478,558,328,398,391.347.900
24 nov 20238,408,598,348,558,55527.500
22 nov 20238,538,558,408,458,451.553.200
21 nov 20238,398,558,258,408,402.400.400
20 nov 20238,598,638,448,488,482.185.000
17 nov 20238,668,738,418,588,582.161.500
16 nov 20238,598,658,358,498,491.622.700
15 nov 20238,478,798,418,618,611.924.800
14 nov 20238,008,617,998,528,524.107.800
13 nov 20237,487,567,287,497,491.646.500
10 nov 20237,517,677,427,557,551.694.800
09 nov 20237,847,847,497,527,521.507.800
08 nov 20238,108,187,687,737,733.349.400
07 nov 20238,038,097,948,078,071.369.100
06 nov 20238,228,298,098,108,102.412.700
03 nov 20237,988,407,958,268,263.143.700
*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...