Italia markets close in 2 hours 35 minutes

Endava plc (DAVA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,19+1,29 (+4,17%)
Alla chiusura: 04:00PM EDT
32,51 +0,32 (+0,99%)
Preborsa: 08:39AM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202431,4232,5331,2832,1932,19423.000
03 mag 202431,8031,8030,7230,9030,90319.700
02 mag 202431,7731,8630,6331,1531,15354.800
01 mag 202429,5531,5429,4931,2531,25894.100
30 apr 202429,8229,8828,9929,0029,00289.400
29 apr 202430,1330,3029,8529,9529,95251.500
26 apr 202429,2129,9929,1529,8229,82405.800
25 apr 202429,7529,8229,0229,1029,10356.300
24 apr 202430,4130,6029,6030,0030,00381.500
23 apr 202429,8030,4129,8030,3130,31828.200
22 apr 202430,1030,4729,6229,6529,65419.200
19 apr 202430,2730,4729,5429,9229,92670.200
18 apr 202430,0831,0729,8330,3630,36882.100
17 apr 202430,8930,9429,8130,0930,09950.700
16 apr 202430,3731,0730,0830,7730,77625.400
15 apr 202430,6831,1529,6930,6030,60807.400
12 apr 202431,0031,4730,5530,6030,60730.400
11 apr 202432,3132,4231,1631,4031,40712.500
10 apr 202432,5033,1531,8232,0032,00977.300
09 apr 202434,2634,6232,8432,9632,961.113.500
08 apr 202434,3634,6333,9534,0534,05488.700
05 apr 202434,5034,9134,0134,1234,12441.300
04 apr 202435,4435,5734,5434,6834,68438.200
03 apr 202436,6237,1634,9935,0035,00625.600
02 apr 202437,1537,4536,6236,8036,801.685.000
01 apr 202438,0538,0536,9637,6837,68356.300
28 mar 202437,8338,4237,7238,0438,04450.600
27 mar 202438,2338,2637,5437,8337,83408.200
26 mar 202439,1039,1037,4437,7537,75351.100
25 mar 202437,6739,1937,2538,6638,66654.900
22 mar 202437,6737,9736,3337,1937,191.290.200
21 mar 202439,1539,4637,4937,8737,87850.600
20 mar 202438,8039,6538,2538,7538,75721.700
19 mar 202438,9340,6538,7538,9238,92909.300
18 mar 202436,5237,5836,0137,2137,21388.600
15 mar 202436,4936,8436,1636,5936,59310.900
14 mar 202437,4337,7136,0036,6736,67763.000
13 mar 202437,6637,8236,9937,3937,39568.600
12 mar 202437,6537,7837,1237,6037,60776.400
11 mar 202437,3438,0536,4737,3037,30820.600
08 mar 202437,1338,1537,0037,5037,501.646.200
07 mar 202436,1337,0835,2536,8036,801.873.700
06 mar 202437,1537,8435,7535,9735,971.084.800
05 mar 202437,5537,7436,3037,1337,13641.500
04 mar 202438,7239,7337,9837,9837,981.408.800
01 mar 202437,9239,1536,7539,1039,103.177.200
29 feb 202446,3146,9936,3737,1737,175.319.200
28 feb 202464,0064,5463,0463,8263,82403.500
27 feb 202466,1466,8064,1364,2964,29248.800
26 feb 202466,5667,1465,2065,2365,23256.200
23 feb 202466,5868,2965,5866,7166,71169.000
22 feb 202466,8868,5866,2766,4766,47588.300
21 feb 202465,7466,6065,1665,6665,66121.100
20 feb 202466,8067,6266,1366,3266,32127.400
16 feb 202468,1568,9066,6667,1067,10116.900
15 feb 202468,4669,0067,1268,6168,61384.900
14 feb 202466,9067,6665,6866,3266,32212.000
13 feb 202469,2869,6465,6966,0066,00221.200
12 feb 202469,8372,9869,1671,7371,73233.100
09 feb 202469,8671,6268,5869,9169,91166.900
08 feb 202467,9368,9967,1768,9668,96149.200
07 feb 202469,5669,7566,6467,2167,21322.800
06 feb 202471,4271,8069,1969,9069,90155.400
05 feb 202471,7371,7369,7870,9570,95181.500
02 feb 202471,0572,2270,1972,0372,03109.300
01 feb 202471,1872,1869,5371,6671,66189.300
31 gen 202472,4673,2770,6670,7770,77157.300
30 gen 202475,3575,4872,7573,2473,24182.800
29 gen 202473,3576,2672,7475,5475,54424.400
26 gen 202474,8676,3573,6574,0974,09300.800
25 gen 202475,8676,6774,6174,6574,65121.100
24 gen 202476,3878,1473,9275,5375,53223.500
23 gen 202480,2680,2677,9178,2878,28227.000
22 gen 202479,3081,0679,2880,0280,02145.100
19 gen 202478,1979,2976,4378,9178,91239.600
18 gen 202476,6877,7175,7177,4477,44102.800
17 gen 202476,5576,5774,6976,0076,00247.000
16 gen 202476,6577,3774,9377,1577,15161.400
12 gen 202477,2078,8577,0177,4177,41167.600
11 gen 202475,1576,4774,5976,4076,40202.500
10 gen 202475,0675,5974,2875,1075,10114.500
09 gen 202474,8076,0374,5475,4075,40160.700
08 gen 202472,9775,4172,9775,3375,33215.000
05 gen 202472,8275,3072,6374,6574,65251.100
04 gen 202473,5474,2872,6973,4373,43120.500
03 gen 202474,1275,5073,0373,3273,32178.700
02 gen 202477,1577,4375,1476,1476,14194.100
29 dic 202379,0079,8677,6477,8577,85229.800
28 dic 202379,4179,5978,0379,0679,06426.800
27 dic 202379,0179,6678,1479,5479,54236.400
26 dic 202376,7678,6775,7478,6778,67195.000
22 dic 202375,0078,0274,6776,5976,59532.000
21 dic 202373,9176,1473,0975,9375,93334.300
20 dic 202374,0075,6472,3272,7972,79564.000
19 dic 202371,6074,6271,0074,4174,41406.000
18 dic 202370,1571,9469,3071,3371,33294.900
15 dic 202370,9071,3168,0170,1570,15439.900
14 dic 202370,3472,4369,7971,2471,24409.500
13 dic 202368,9971,5767,7769,9669,96266.100
12 dic 202367,2969,0766,0768,7868,78295.400
*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...