Italia markets closed

Amdocs Limited (DOX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
88,96-0,65 (-0,73%)
Al 03:46PM EST. Mercato aperto.
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202289,7990,1187,9888,9688,96414.425
05 dic 202289,4589,9989,0889,6189,61475.800
02 dic 202289,1490,7589,1490,1790,17418.300
01 dic 202287,7790,7287,7789,9989,99604.200
30 nov 202285,9289,2885,7288,8688,86808.500
29 nov 202286,2186,5785,4786,3086,30342.500
28 nov 202286,9587,3686,3086,4386,43364.800
25 nov 202286,4187,4785,2787,4287,42325.300
23 nov 202285,9486,9085,9286,3686,36562.100
22 nov 202285,0086,5084,8786,4386,43484.900
21 nov 202284,5984,7784,0284,5084,50394.400
18 nov 202284,6284,9884,0984,7984,79530.900
17 nov 202283,3384,4582,7283,8383,83637.900
16 nov 202282,3683,5682,3683,4683,46619.200
15 nov 202283,4084,0081,8082,4282,42572.800
14 nov 202282,4983,8482,4982,9582,95490.000
11 nov 202282,9083,5081,6782,6982,69578.900
10 nov 202284,2084,4882,4383,1583,15836.100
09 nov 202280,5182,7279,7681,7181,711.010.500
08 nov 202281,3882,6780,8381,7681,76673.000
07 nov 202281,6082,0080,4581,0181,01658.700
04 nov 202281,0281,8380,3481,6081,60590.700
03 nov 202282,9183,1580,2880,5880,58544.700
02 nov 202284,3985,7283,6783,7483,74461.200
01 nov 202286,2486,6784,4784,6784,67562.600
31 ott 202285,8086,7485,4886,3186,31583.200
28 ott 202284,7086,5784,5286,4586,45439.100
27 ott 202284,6085,5084,4784,5984,59665.800
26 ott 202284,4485,2683,8884,4884,48557.700
25 ott 202283,3084,6683,3084,5584,55515.400
24 ott 202282,8183,7382,2583,5483,54880.100
21 ott 202279,9682,4979,7282,1082,10744.100
20 ott 202281,2681,7079,8780,3080,30701.200
19 ott 202281,1681,4280,5780,8980,89470.400
18 ott 202281,1181,6180,2681,4781,47541.500
17 ott 202279,6680,9279,6680,2280,22564.000
14 ott 202280,8081,2678,9579,0179,01743.000
13 ott 202278,1580,9778,0280,5280,52657.400
12 ott 202280,1080,3079,1879,1979,19601.800
11 ott 202280,4681,5179,9680,3580,35439.400
10 ott 202281,2781,6580,3880,5680,56267.200
07 ott 202281,5081,7580,9481,2781,27349.500
06 ott 202282,6783,2681,8882,1682,16465.700
05 ott 202282,6983,8982,6783,2383,23616.000
04 ott 202281,6683,1381,6683,0183,01427.400
03 ott 202280,2581,2479,6381,0181,01509.800
30 set 202279,3780,1279,2379,4579,45826.600
29 set 202279,3079,8578,6979,6079,60723.400
29 set 20220.395 Dividendo
28 set 202278,8680,4178,3780,0579,65650.900
27 set 202279,2880,4378,5478,6478,25603.200
26 set 202278,8579,8878,6479,0278,63692.500
23 set 202280,8180,9179,0179,3778,98480.800
22 set 202280,9381,6879,9281,2880,881.107.000
21 set 202281,4383,2980,9780,9780,571.025.000
20 set 202281,1881,5880,4481,0580,65392.500
19 set 202281,8181,8681,0381,6881,28413.900
16 set 202280,1081,9980,0581,8081,401.514.000
15 set 202281,7382,1680,7980,8980,49551.300
14 set 202282,0382,2881,1981,8981,49853.900
13 set 202283,9184,2281,5281,6481,24590.700
12 set 202285,3686,3384,4684,8884,46767.000
09 set 202284,1885,4384,1585,3684,94614.800
08 set 202282,6583,7982,4983,7083,29593.500
07 set 202283,1483,5982,3883,1982,78859.500
06 set 202283,7884,7482,6583,1982,78963.300
02 set 202285,2785,4783,4583,7883,37532.800
01 set 202284,8685,2183,6884,4784,05999.000
31 ago 202286,5287,2785,3885,4785,05549.400
30 ago 202286,0086,5185,0085,6485,22915.100
29 ago 202285,8786,5785,5185,9185,49359.800
26 ago 202288,2188,8886,2486,3385,90287.100
25 ago 202287,9788,0887,2487,9587,52329.700
24 ago 202287,4688,4586,9187,7487,31392.200
23 ago 202288,2888,6287,8087,8287,39305.400
22 ago 202289,7389,9887,9988,4187,97581.400
19 ago 202290,1890,7789,9490,3989,94611.400
18 ago 202289,2090,5289,0090,3489,89448.500
17 ago 202289,3589,6388,8589,0588,61336.900
16 ago 202289,2289,8288,8689,5389,09334.600
15 ago 202288,6289,3488,5289,3488,90330.600
12 ago 202288,1789,2587,9988,9588,51465.400
11 ago 202288,1588,6187,4987,5987,16309.900
10 ago 202288,0688,8787,6788,1787,73732.600
09 ago 202287,0188,2086,3587,5487,11699.700
08 ago 202287,4588,0786,4187,0486,61404.600
05 ago 202286,7587,5886,0287,1986,76633.900
04 ago 202286,7288,9586,1187,5487,111.030.500
03 ago 202285,8386,1285,4085,7285,30605.500
02 ago 202286,6487,2085,3485,6785,25623.900
01 ago 202286,8387,5186,0086,3185,88841.900
29 lug 202287,1587,3686,5187,0686,63516.300
28 lug 202286,6087,1385,8686,7186,28516.000
27 lug 202285,8587,1585,4486,8186,38669.100
26 lug 202286,2086,3985,2885,6185,19618.500
25 lug 202286,4587,0685,8886,2085,77615.300
22 lug 202286,9187,3086,0986,7886,35776.800
21 lug 202285,1486,6285,0086,6286,19632.400
20 lug 202285,2585,5084,4885,4585,03566.300
19 lug 202283,6285,5383,6285,4385,01523.800
*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...