Italia markets closed

DXC Technology Company (DXC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,20-0,04 (-0,20%)
In data: 01:02PM EDT. Mercato aperto.
Periodo di tempo:
16 set 2023 - 16 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 set 202421,2921,4221,1021,2021,20297.859
13 set 202420,9921,4120,9921,2421,24609.100
12 set 202420,8020,9220,5820,7620,76725.700
11 set 202420,5520,8220,2920,8020,80861.800
10 set 202420,6520,7820,4820,6920,69851.300
09 set 202420,6620,9120,4220,6220,62898.900
06 set 202421,2321,6720,7920,8220,821.682.500
05 set 202420,8421,3320,6221,1221,121.093.400
04 set 202420,4120,9220,3520,8720,87699.600
03 set 202420,4220,6720,2220,3820,38895.000
30 ago 202420,8220,9420,4420,6720,672.049.900
29 ago 202421,0021,1420,6620,7220,72785.100
28 ago 202420,4320,9920,3920,9120,91845.600
27 ago 202420,2520,6220,2320,5820,58572.900
26 ago 202420,1820,6620,1620,2620,26595.200
23 ago 202420,2420,4120,0220,1120,11580.900
22 ago 202420,2320,3320,0220,1620,16797.700
21 ago 202419,7520,2419,7520,2320,23857.800
20 ago 202419,7019,8919,5119,7019,70749.000
19 ago 202419,3119,9819,3119,8219,82785.300
16 ago 202419,5319,6019,1619,2819,281.664.900
15 ago 202419,5719,9719,4719,6319,631.672.400
14 ago 202419,6719,8619,2819,3519,351.467.400
13 ago 202419,4119,7519,1719,5519,554.108.100
12 ago 202419,5019,7419,1219,1619,161.577.900
09 ago 202420,6320,9919,2619,6419,642.590.500
08 ago 202417,8418,3617,8418,3318,331.021.800
07 ago 202418,5918,6417,8817,9317,932.126.700
06 ago 202418,3518,7918,2018,2918,29874.500
05 ago 202418,4118,7218,0118,2818,281.154.300
02 ago 202419,6119,8318,9219,5419,541.654.900
01 ago 202420,3120,4819,7819,8919,89938.000
31 lug 202420,5020,7520,3320,3420,341.305.500
30 lug 202420,1020,4920,0920,4120,411.196.300
29 lug 202420,1220,1619,7120,1420,141.615.800
26 lug 202420,0120,1519,7620,0620,06827.800
25 lug 202419,4920,1419,3819,7719,77701.500
24 lug 202419,7019,9919,4619,4719,47795.400
23 lug 202419,2319,8019,1819,7619,76868.900
22 lug 202419,7519,7519,0119,2419,241.458.700
19 lug 202419,6319,7819,2119,6719,67948.400
18 lug 202419,7820,3019,6919,7619,761.553.000
17 lug 202419,3520,0619,3519,7719,771.464.400
16 lug 202419,4419,6919,0519,5519,55953.800
15 lug 202419,6719,7619,2719,2819,281.436.100
12 lug 202419,5719,8119,3419,6119,611.638.400
11 lug 202418,8719,4718,7819,4519,451.276.500
10 lug 202418,4818,7418,2318,7018,70778.900
09 lug 202418,6418,6418,0618,4218,421.382.800
08 lug 202418,5418,8918,4518,7518,75902.400
05 lug 202418,0418,5117,9418,3818,382.523.200
03 lug 202418,2818,4218,0818,2018,20558.300
02 lug 202418,6918,7818,1318,2618,261.180.200
01 lug 202419,0919,2918,6018,6218,621.491.100
28 giu 202418,8619,1518,7019,0919,093.503.000
27 giu 202418,6918,8518,6018,8418,841.229.000
26 giu 202418,3818,7718,3118,7018,702.256.200
25 giu 202418,6118,7218,4218,6018,601.681.500
24 giu 202418,5418,9818,4818,5918,593.120.900
21 giu 202418,7918,8018,3818,7418,747.434.000
20 giu 202418,3318,7218,1618,4118,411.541.600
18 giu 202418,0018,4717,9718,3418,343.030.700
17 giu 202417,6918,1617,6317,9517,953.132.600
14 giu 202418,4118,4117,8417,8517,852.435.100
13 giu 202418,9019,1618,4918,7118,712.615.300
12 giu 202418,3919,6818,3918,9118,914.780.500
11 giu 202418,8819,0217,9118,3418,3413.249.500
10 giu 202416,4019,4616,3518,4518,4513.016.000
07 giu 202415,7516,6415,6116,5516,554.773.000
06 giu 202415,3615,8915,2915,8615,862.208.300
05 giu 202415,5515,6815,2915,4515,452.135.900
04 giu 202415,6415,7015,2715,4615,462.916.800
03 giu 202415,7415,7715,4215,7315,733.147.100
31 mag 202415,2415,6815,1715,5515,553.642.100
30 mag 202415,0215,2114,7915,1415,142.692.300
29 mag 202414,9015,2214,8515,0915,094.368.400
28 mag 202415,5415,6315,1615,1615,163.018.300
24 mag 202415,9516,0015,4115,6315,632.413.100
23 mag 202416,5716,5815,8415,9415,942.253.800
22 mag 202415,8216,5015,7816,4116,413.197.000
21 mag 202415,9916,0615,4515,9115,913.867.900
20 mag 202416,5316,5315,9116,2116,215.181.900
17 mag 202415,8716,9015,7016,5216,5213.471.400
16 mag 202419,7420,2019,7419,8819,883.801.200
15 mag 202420,0020,0519,4719,7319,733.438.100
14 mag 202419,7919,8819,6319,8019,801.498.800
13 mag 202419,5619,9119,4719,5319,531.361.000
10 mag 202419,7219,8019,3619,4119,411.678.200
09 mag 202419,7819,8619,3519,6219,621.610.100
08 mag 202419,5519,9819,5019,9019,901.232.800
07 mag 202419,8620,0019,5819,7019,701.348.700
06 mag 202419,4419,8919,2819,7119,711.593.100
03 mag 202419,3319,4718,9519,1619,161.510.400
02 mag 202419,2719,3518,7318,9018,901.806.700
01 mag 202419,5019,6718,9919,0019,001.525.900
30 apr 202420,0720,0919,4819,4919,492.286.900
29 apr 202420,2220,5020,1720,2820,281.178.400
26 apr 202420,4320,5819,9420,0820,081.338.300
25 apr 202420,7220,7820,2620,3720,371.268.400
24 apr 202421,1921,3320,9821,0321,031.428.500
*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...