Italia markets closed

DXC Technology Company (DXC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,64+0,33 (+1,25%)
Alla chiusura: 04:03PM EDT
26,69 +0,05 (+0,19%)
Dopo ore: 05:13PM EDT
Periodo di tempo:
13 ago 2021 - 13 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 202226,3226,7326,2326,6426,641.333.700
11 ago 202226,6726,9026,2626,3126,311.566.900
10 ago 202226,2726,7226,2226,3326,332.003.400
09 ago 202226,1526,1525,5625,7625,761.953.700
08 ago 202225,6026,6825,6026,2226,222.786.100
05 ago 202226,0226,8725,5025,5425,543.265.400
04 ago 202229,0629,2625,0726,1526,158.573.500
03 ago 202231,4031,8631,1831,5231,521.862.000
02 ago 202231,3831,5830,9031,1231,12935.200
01 ago 202231,2331,9531,0831,6531,65799.700
29 lug 202231,6331,9931,4531,6031,601.069.900
28 lug 202231,7031,9631,1431,6531,65799.500
27 lug 202230,7031,7430,7031,6931,69903.700
26 lug 202230,8931,1330,2230,4930,49758.100
25 lug 202231,2931,4030,8431,1631,16783.200
22 lug 202231,5331,7130,8231,0031,00820.900
21 lug 202230,5631,3130,5531,2731,27887.600
20 lug 202230,3030,8230,1130,8030,801.044.200
19 lug 202229,5130,9629,4930,7930,791.283.700
18 lug 202229,1729,5228,9329,0129,011.171.900
15 lug 202228,5128,8227,9628,7428,74988.200
14 lug 202227,8728,1027,3227,9527,951.420.500
13 lug 202228,1028,6627,8028,5528,551.194.200
12 lug 202228,8529,2928,5128,6628,661.605.200
11 lug 202229,4229,7129,0829,2629,26822.300
08 lug 202230,0030,0229,3129,8729,871.176.200
07 lug 202229,7930,1329,6329,8729,871.171.500
06 lug 202229,8329,9628,7629,3229,321.383.200
05 lug 202229,2229,9028,7029,8929,891.188.500
01 lug 202230,1730,8029,3329,9429,94901.900
30 giu 202229,9130,7129,4430,3130,311.777.500
29 giu 202231,2031,2130,1430,5330,53713.600
28 giu 202232,7333,1231,1931,3131,31917.600
27 giu 202232,2532,5031,6332,3232,321.464.900
24 giu 202230,6232,1830,4032,1532,151.667.600
23 giu 202230,5330,6129,9130,2930,29834.900
22 giu 202230,0231,1230,0130,5430,541.629.800
21 giu 202230,7431,0530,2130,6830,681.898.000
17 giu 202230,0530,4829,0830,1930,194.997.700
16 giu 202231,4631,4629,3729,7529,752.282.300
15 giu 202231,4932,8131,4932,3432,341.855.500
14 giu 202230,3131,3430,0131,1231,121.972.200
13 giu 202231,8432,2930,0030,1530,152.182.900
10 giu 202233,7834,0632,7132,7432,741.498.300
09 giu 202235,0935,2734,4234,4934,491.455.200
08 giu 202235,5536,0035,1635,2435,241.210.100
07 giu 202235,0235,7234,7835,6935,691.683.300
06 giu 202235,8136,0035,3035,4035,401.551.500
03 giu 202234,8235,3734,4935,2535,251.912.600
02 giu 202234,5235,1534,1135,1335,131.878.700
01 giu 202235,4335,8634,1134,5734,571.581.100
31 mag 202234,6635,5834,6635,2235,222.876.000
27 mag 202234,2135,9634,2135,0835,082.323.700
26 mag 202229,6534,2829,5134,1634,165.632.700
25 mag 202229,2929,6928,9129,4529,453.775.100
24 mag 202229,7929,9128,7229,4429,442.163.100
23 mag 202230,1730,4329,6930,0630,061.714.100
20 mag 202230,0330,3228,9729,6029,602.284.900
19 mag 202228,7330,0728,6529,6429,642.185.200
18 mag 202230,2030,4128,6229,1429,142.306.000
17 mag 202230,2830,7830,1730,6930,692.214.800
16 mag 202229,4530,0629,1629,6329,631.675.300
13 mag 202228,5229,9128,2829,6729,672.328.800
12 mag 202227,5728,2827,2828,1228,122.374.600
11 mag 202228,3428,8927,4027,5527,552.330.600
10 mag 202228,4628,7427,4328,2928,291.988.500
09 mag 202228,8529,0627,8328,1928,194.884.300
06 mag 202229,6529,8228,7529,4229,421.320.600
05 mag 202230,3130,6929,1329,7329,731.535.600
04 mag 202230,0730,8929,8030,8930,892.391.800
03 mag 202229,5030,4029,4629,8929,891.517.800
02 mag 202228,6829,3928,5029,3729,371.486.500
29 apr 202229,5129,9328,6328,7028,701.787.700
28 apr 202229,3029,6628,5429,5829,582.271.800
27 apr 202229,1429,8828,6928,8528,851.996.400
26 apr 202229,7229,9229,1129,1629,161.714.200
25 apr 202229,0630,1428,8130,1430,142.218.600
22 apr 202230,5930,6729,3929,4329,431.458.700
21 apr 202231,8132,0730,6430,7130,711.389.500
20 apr 202231,6532,6431,5031,8931,891.375.400
19 apr 202231,2531,9131,0631,4131,411.688.500
18 apr 202231,1331,6430,9831,1931,191.632.400
14 apr 202231,2031,7331,0331,2531,251.267.400
13 apr 202230,5431,0730,3631,0131,01834.000
12 apr 202231,0431,5530,6930,7030,701.041.000
11 apr 202230,5231,4030,5230,8830,881.560.700
08 apr 202230,4131,2229,9830,7130,711.850.600
07 apr 202230,3630,6929,8530,4130,411.509.500
06 apr 202230,4030,8430,0630,4030,402.023.100
05 apr 202231,8531,8530,4730,7730,771.712.100
04 apr 202231,2732,2231,2431,8631,862.481.600
01 apr 202232,6232,8131,0031,3531,351.820.900
31 mar 202232,8333,2032,6332,6332,631.466.700
30 mar 202233,7834,1232,8333,1033,101.405.300
29 mar 202233,1534,1332,9433,9333,931.196.000
28 mar 202233,3333,4432,5632,9332,931.379.500
25 mar 202232,9633,6632,8033,5433,541.510.600
24 mar 202232,5133,1732,2132,7732,771.708.600
23 mar 202233,1433,2331,9732,2732,271.605.200
22 mar 202233,0633,6532,9833,4633,461.806.000
*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...