Italia markets close in 3 hours 42 minutes

Dynatrace, Inc. (DT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,84+0,26 (+0,57%)
Alla chiusura: 04:00PM EDT
45,66 -0,18 (-0,39%)
Preborsa: 07:26AM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202445,9646,0045,1345,8445,846.628.100
01 mag 202445,6846,3844,7945,5845,581.993.100
30 apr 202446,0546,4845,3045,3145,312.293.800
29 apr 202447,2647,3846,3146,5146,511.438.500
26 apr 202447,3647,6547,0247,1047,101.924.400
25 apr 202446,0446,8245,7646,6046,602.519.400
24 apr 202446,2146,8245,7846,7446,742.055.100
23 apr 202445,7346,8345,6446,2546,256.462.900
22 apr 202445,7345,8445,1245,5445,541.588.800
19 apr 202445,8946,1445,1745,4045,403.134.400
18 apr 202446,1446,7545,5046,2646,265.460.200
17 apr 202444,6045,2344,4244,4344,433.290.500
16 apr 202444,8244,8443,9744,5244,522.206.700
15 apr 202445,9146,2444,8744,9444,943.039.200
12 apr 202447,0047,1545,8345,8545,851.830.300
11 apr 202447,8848,0647,4047,5347,532.242.100
10 apr 202447,0047,6946,9847,4547,453.095.500
09 apr 202447,3947,7346,9747,7347,733.905.000
08 apr 202446,2147,4345,9647,0947,094.497.200
05 apr 202445,7446,5245,6045,9845,982.923.300
04 apr 202445,5047,1245,4945,9745,974.484.400
03 apr 202445,2245,7744,8745,0145,012.766.100
02 apr 202445,1145,5044,9245,4545,452.372.400
01 apr 202445,7846,2945,3145,7445,742.566.400
28 mar 202446,0846,8646,0346,4446,443.321.500
27 mar 202446,4846,6545,8345,9445,942.718.900
26 mar 202446,3846,6445,7246,0146,013.106.900
25 mar 202446,0546,4845,9046,1646,162.259.800
22 mar 202446,4546,6945,9546,3346,332.370.200
21 mar 202447,2047,4046,2646,4446,442.954.200
20 mar 202446,6646,8745,8346,6846,682.287.300
19 mar 202445,2546,9045,1746,4946,493.839.000
18 mar 202446,2246,4645,4845,5245,523.492.800
15 mar 202446,6946,7345,4545,6145,617.812.200
14 mar 202446,6946,9245,8046,9046,905.363.700
13 mar 202446,9347,0946,3746,7046,703.516.300
12 mar 202446,6047,2646,0946,9746,975.253.000
11 mar 202446,3346,9246,0846,2246,224.087.700
08 mar 202447,0047,2246,4546,8046,804.259.900
07 mar 202446,7547,3846,4046,8546,8510.951.300
06 mar 202447,9948,0246,3046,3246,325.162.200
05 mar 202448,2648,5046,9347,1947,194.185.300
04 mar 202449,3249,4048,7048,9048,903.543.700
01 mar 202449,3849,4948,8649,0549,053.983.400
29 feb 202449,4949,8049,0749,5549,554.975.500
28 feb 202448,8749,7348,7249,4149,413.948.300
27 feb 202449,7850,1048,6748,9748,975.579.500
26 feb 202450,2550,7849,5049,5349,533.858.000
23 feb 202449,7850,4349,6850,0150,013.713.400
22 feb 202450,6350,9149,4549,5649,566.012.700
21 feb 202449,8349,9849,0749,5449,542.562.200
20 feb 202450,6950,8549,9250,2650,264.252.800
16 feb 202452,4052,7451,0751,0951,093.890.100
15 feb 202453,0453,0451,5852,0952,095.437.400
14 feb 202452,5053,2052,2452,7652,764.335.000
13 feb 202450,7052,4950,5352,0652,065.536.200
12 feb 202453,0053,5252,3852,4252,427.102.200
09 feb 202456,6257,3353,2253,8053,805.311.900
08 feb 202454,4957,1254,1356,0756,0712.025.300
07 feb 202459,9061,0059,5860,6560,653.110.900
06 feb 202460,5560,7658,8659,5859,582.060.100
05 feb 202461,2361,4158,9160,0360,032.651.400
02 feb 202459,0461,3358,9960,7060,703.989.900
01 feb 202457,3658,5357,3658,3058,301.938.100
31 gen 202458,4758,6156,9657,0057,002.242.300
30 gen 202459,9059,9659,2359,3559,352.131.600
29 gen 202458,5359,8458,5359,8359,832.824.600
26 gen 202458,0458,5057,6258,2658,261.999.000
25 gen 202458,9459,0157,8658,1958,192.011.900
24 gen 202458,7859,3858,3858,6558,652.995.400
23 gen 202458,2958,5057,9058,2458,241.575.600
22 gen 202458,7059,1858,0158,2958,292.115.300
19 gen 202457,3857,9456,9457,9057,902.599.200
18 gen 202456,4757,1155,8157,0557,052.222.600
17 gen 202455,2555,6854,1255,6755,671.594.200
16 gen 202456,1856,8255,3955,7855,781.570.800
12 gen 202456,4956,9056,0956,2556,251.921.800
11 gen 202455,1056,3654,7856,3556,352.825.900
10 gen 202454,0854,9853,5954,8754,871.672.800
09 gen 202453,4054,0753,2453,8053,801.502.000
08 gen 202452,3353,7752,3353,7553,751.928.200
05 gen 202451,9852,4851,4151,7551,753.058.100
04 gen 202451,5051,9451,0451,6651,662.378.100
03 gen 202452,2452,3051,4951,6451,642.273.300
02 gen 202454,1154,1152,1152,8052,802.138.500
29 dic 202355,2555,4154,5754,6954,691.387.000
28 dic 202355,4255,6055,1255,3755,371.103.600
27 dic 202355,9056,1155,3355,3955,39888.100
26 dic 202355,4155,8955,1855,8555,851.895.400
22 dic 202355,3355,6754,8755,3755,373.045.600
21 dic 202354,5655,2854,1555,2355,231.396.700
20 dic 202354,7154,8653,9954,0754,072.104.400
19 dic 202355,7756,1854,9555,1855,182.025.800
18 dic 202354,5555,5754,3455,5355,532.806.100
15 dic 202354,7054,8954,1454,6254,623.571.400
14 dic 202354,6955,4553,5954,6354,633.162.800
13 dic 202354,9855,1653,8554,6554,652.751.900
12 dic 202354,4855,1554,0654,7454,742.181.600
11 dic 202353,9354,8353,7154,5254,521.772.400
08 dic 202353,5954,1753,4554,1354,132.036.300
*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...