Italia markets closed

Amdocs Limited (DOX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
84,98-0,66 (-0,77%)
Alla chiusura: 04:00PM EDT
85,10 +0,12 (+0,14%)
Dopo ore: 06:17PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202485,5085,8384,8884,9884,98575.900
25 apr 202486,2386,7285,1885,6485,64547.100
24 apr 202486,7087,1986,1186,7486,74485.100
23 apr 202486,0286,9285,1386,5786,57394.700
22 apr 202486,6186,9286,0886,3186,31405.800
19 apr 202485,1386,1784,9686,1386,13936.300
18 apr 202485,2285,5484,7185,1185,11403.700
17 apr 202485,4485,6384,6584,9384,93370.500
16 apr 202485,4587,0984,7084,8284,82539.300
15 apr 202486,0286,3684,5485,0485,04557.300
12 apr 202487,2887,3785,6485,7185,71493.400
11 apr 202487,3987,8287,2487,3487,34583.100
10 apr 202488,1388,1387,2187,2187,21567.200
09 apr 202487,7688,6187,2788,5988,59562.100
08 apr 202487,5288,2187,2787,3287,32558.400
05 apr 202488,2188,8487,3987,8387,83405.800
04 apr 202489,5790,2188,0688,0788,07578.600
03 apr 202489,1889,7988,9189,1289,12556.300
02 apr 202489,8890,0789,0789,4389,43522.300
01 apr 202490,7890,7890,1290,2390,23401.200
28 mar 202490,0090,5789,7790,3790,37408.500
27 mar 202489,9390,3789,4589,9089,90726.300
27 mar 20240.479 Dividendo
26 mar 202489,7890,2189,5589,8689,38557.500
25 mar 202490,1390,4589,1189,5889,10712.800
22 mar 202493,0493,0490,0890,3089,82640.000
21 mar 202492,3092,9892,1792,7792,28903.500
20 mar 202491,9093,1591,4192,4491,95847.300
19 mar 202490,9092,0390,7291,8991,40459.200
18 mar 202491,3791,8090,6291,0390,54667.900
15 mar 202492,2092,9891,7592,2091,712.544.700
14 mar 202493,8393,8392,7192,9492,44605.700
13 mar 202493,5193,8192,8293,5793,07719.800
12 mar 202492,9493,5092,2593,2992,79769.300
11 mar 202492,0893,3092,0892,8492,35417.300
08 mar 202493,5094,0492,7192,7492,25432.400
07 mar 202492,0593,9192,0293,5493,04702.600
06 mar 202491,2692,2291,2691,6091,11484.500
05 mar 202491,7792,4590,4690,7790,29472.400
04 mar 202491,2092,5391,0092,1991,70739.400
01 mar 202490,9791,7990,6391,1890,69568.400
29 feb 202491,4491,7190,5991,2090,71878.000
28 feb 202491,6291,6290,7891,0790,58856.700
27 feb 202491,4191,9090,8591,7291,23542.300
26 feb 202491,7891,9091,0891,2190,72735.200
23 feb 202491,3792,0091,1891,7891,29669.500
22 feb 202492,0892,0890,3791,0490,551.053.900
21 feb 202489,2289,7589,0589,6289,14886.500
20 feb 202490,8790,9589,7289,8489,36737.600
16 feb 202491,1892,1490,6891,2190,72809.900
15 feb 202490,9491,4890,5691,1390,64720.700
14 feb 202488,3290,6488,1290,5290,041.212.000
13 feb 202488,4888,8687,5287,8987,42904.200
12 feb 202489,1889,8488,6989,6589,17673.300
09 feb 202489,5390,3589,5389,7689,28683.000
08 feb 202490,8591,1089,3889,5089,02798.800
07 feb 202493,2393,6690,8290,9690,48903.100
06 feb 202492,4793,2992,1592,7192,22685.800
05 feb 202492,1992,6591,8392,2791,78820.200
02 feb 202492,6992,9591,8792,4491,95658.000
01 feb 202491,5292,8891,2692,6992,20878.300
31 gen 202492,2492,7491,5191,6891,19509.900
30 gen 202492,2692,6991,9092,6792,18523.300
29 gen 202492,0792,7591,7492,5192,02459.500
26 gen 202492,5492,9592,1892,2391,74485.500
25 gen 202493,1593,1592,2392,3491,85734.200
24 gen 202493,1493,5392,6292,6792,18807.900
23 gen 202493,0793,5092,7792,9892,48456.300
22 gen 202493,0093,7492,9293,3992,89367.200
19 gen 202491,1892,7891,1892,6692,17461.100
18 gen 202490,7491,4490,6591,0390,54497.600
17 gen 202490,3090,7889,9790,2989,81464.000
16 gen 202490,7891,4789,9390,3789,89578.400
12 gen 202491,6192,1691,2791,3690,87600.600
11 gen 202490,4291,1690,0790,9090,42659.900
10 gen 202489,5090,7589,2990,2789,79691.800
09 gen 202489,0189,5088,6889,4488,96518.200
08 gen 202488,0089,2787,6089,1488,66458.300
05 gen 202487,7187,9187,1987,7787,30538.700
04 gen 202487,1587,8386,9087,7287,25604.100
03 gen 202487,7787,9487,0087,0686,60639.300
02 gen 202487,6888,1987,3687,8987,42617.800
29 dic 202388,0288,4187,4987,8987,42301.200
28 dic 202387,5088,2687,5087,8987,42436.800
28 dic 20230.435 Dividendo
27 dic 202388,4788,8687,8487,9587,05390.800
26 dic 202387,8388,7987,7688,5687,65336.100
22 dic 202388,0488,3287,5487,9487,04394.700
21 dic 202387,0087,7586,5487,7086,80496.600
20 dic 202387,2387,6886,3686,3785,48590.500
19 dic 202387,2887,4586,6587,2786,38682.000
18 dic 202385,7187,2985,6287,1386,24649.900
15 dic 202387,0887,6685,4585,6984,811.813.900
14 dic 202387,0087,7086,5987,1186,22882.100
13 dic 202385,9986,9985,3786,9886,09550.500
12 dic 202386,3186,7085,6885,9085,02596.400
11 dic 202385,9486,3885,7986,3385,45718.900
08 dic 202384,8485,8384,8485,7384,85581.400
07 dic 202385,1885,1984,5585,0984,22736.700
06 dic 202384,3185,4784,3185,1784,30630.500
*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...