DXC Technology Company (DXC)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

29,94

-0,37

(-1,22%)

Alla chiusura: 04:03PM EDT

29,94

+0,01

(+0,03%)

Dopo ore:

04:30PM EDT

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 lug 2022	30,17	30,80	29,33	29,94	29,94	901.900
30 giu 2022	29,91	30,71	29,44	30,31	30,31	1.777.500
29 giu 2022	31,20	31,21	30,14	30,53	30,53	713.600
28 giu 2022	32,73	33,12	31,19	31,31	31,31	917.600
27 giu 2022	32,25	32,50	31,63	32,32	32,32	1.464.900
24 giu 2022	30,62	32,18	30,40	32,15	32,15	1.667.600
23 giu 2022	30,53	30,61	29,91	30,29	30,29	834.900
22 giu 2022	30,02	31,12	30,01	30,54	30,54	1.629.800
21 giu 2022	30,74	31,05	30,21	30,68	30,68	1.898.000
17 giu 2022	30,05	30,48	29,08	30,19	30,19	4.997.700
16 giu 2022	31,46	31,46	29,37	29,75	29,75	2.282.300
15 giu 2022	31,49	32,81	31,49	32,34	32,34	1.855.500
14 giu 2022	30,31	31,34	30,01	31,12	31,12	1.972.200
13 giu 2022	31,84	32,29	30,00	30,15	30,15	2.182.900
10 giu 2022	33,78	34,06	32,71	32,74	32,74	1.498.300
09 giu 2022	35,09	35,27	34,42	34,49	34,49	1.455.200
08 giu 2022	35,55	36,00	35,16	35,24	35,24	1.210.100
07 giu 2022	35,02	35,72	34,78	35,69	35,69	1.683.300
06 giu 2022	35,81	36,00	35,30	35,40	35,40	1.551.500
03 giu 2022	34,82	35,37	34,49	35,25	35,25	1.912.600
02 giu 2022	34,52	35,15	34,11	35,13	35,13	1.878.700
01 giu 2022	35,43	35,86	34,11	34,57	34,57	1.581.100
31 mag 2022	34,66	35,58	34,66	35,22	35,22	2.876.000
27 mag 2022	34,21	35,96	34,21	35,08	35,08	2.323.700
26 mag 2022	29,65	34,28	29,51	34,16	34,16	5.632.700
25 mag 2022	29,29	29,69	28,91	29,45	29,45	3.775.100
24 mag 2022	29,79	29,91	28,72	29,44	29,44	2.163.100
23 mag 2022	30,17	30,43	29,69	30,06	30,06	1.714.100
20 mag 2022	30,03	30,32	28,97	29,60	29,60	2.284.900
19 mag 2022	28,73	30,07	28,65	29,64	29,64	2.185.200
18 mag 2022	30,20	30,41	28,62	29,14	29,14	2.306.000
17 mag 2022	30,28	30,78	30,17	30,69	30,69	2.214.800
16 mag 2022	29,45	30,06	29,16	29,63	29,63	1.675.300
13 mag 2022	28,52	29,91	28,28	29,67	29,67	2.328.800
12 mag 2022	27,57	28,28	27,28	28,12	28,12	2.374.600
11 mag 2022	28,34	28,89	27,40	27,55	27,55	2.330.600
10 mag 2022	28,46	28,74	27,43	28,29	28,29	1.988.500
09 mag 2022	28,85	29,06	27,83	28,19	28,19	4.884.300
06 mag 2022	29,65	29,82	28,75	29,42	29,42	1.320.600
05 mag 2022	30,31	30,69	29,13	29,73	29,73	1.535.600
04 mag 2022	30,07	30,89	29,80	30,89	30,89	2.391.800
03 mag 2022	29,50	30,40	29,46	29,89	29,89	1.517.800
02 mag 2022	28,68	29,39	28,50	29,37	29,37	1.486.500
29 apr 2022	29,51	29,93	28,63	28,70	28,70	1.787.700
28 apr 2022	29,30	29,66	28,54	29,58	29,58	2.271.800
27 apr 2022	29,14	29,88	28,69	28,85	28,85	1.996.400
26 apr 2022	29,72	29,92	29,11	29,16	29,16	1.714.200
25 apr 2022	29,06	30,14	28,81	30,14	30,14	2.218.600
22 apr 2022	30,59	30,67	29,39	29,43	29,43	1.458.700
21 apr 2022	31,81	32,07	30,64	30,71	30,71	1.389.500
20 apr 2022	31,65	32,64	31,50	31,89	31,89	1.375.400
19 apr 2022	31,25	31,91	31,06	31,41	31,41	1.688.500
18 apr 2022	31,13	31,64	30,98	31,19	31,19	1.632.400
14 apr 2022	31,20	31,73	31,03	31,25	31,25	1.267.400
13 apr 2022	30,54	31,07	30,36	31,01	31,01	834.000
12 apr 2022	31,04	31,55	30,69	30,70	30,70	1.041.000
11 apr 2022	30,52	31,40	30,52	30,88	30,88	1.560.700
08 apr 2022	30,41	31,22	29,98	30,71	30,71	1.850.600
07 apr 2022	30,36	30,69	29,85	30,41	30,41	1.509.500
06 apr 2022	30,40	30,84	30,06	30,40	30,40	2.023.100
05 apr 2022	31,85	31,85	30,47	30,77	30,77	1.712.100
04 apr 2022	31,27	32,22	31,24	31,86	31,86	2.481.600
01 apr 2022	32,62	32,81	31,00	31,35	31,35	1.820.900
31 mar 2022	32,83	33,20	32,63	32,63	32,63	1.466.700
30 mar 2022	33,78	34,12	32,83	33,10	33,10	1.405.300
29 mar 2022	33,15	34,13	32,94	33,93	33,93	1.196.000
28 mar 2022	33,33	33,44	32,56	32,93	32,93	1.379.500
25 mar 2022	32,96	33,66	32,80	33,54	33,54	1.510.600
24 mar 2022	32,51	33,17	32,21	32,77	32,77	1.708.600
23 mar 2022	33,14	33,23	31,97	32,27	32,27	1.605.200
22 mar 2022	33,06	33,65	32,98	33,46	33,46	1.806.000
21 mar 2022	33,29	33,72	32,70	32,99	32,99	1.630.500
18 mar 2022	32,50	33,28	32,18	33,20	33,20	4.438.100
17 mar 2022	32,32	32,71	32,00	32,61	32,61	2.113.900
16 mar 2022	31,62	33,18	31,62	32,76	32,76	2.699.800
15 mar 2022	30,68	31,31	30,36	31,12	31,12	2.727.000
14 mar 2022	30,87	31,22	30,47	30,50	30,50	1.957.500
11 mar 2022	30,51	31,06	30,26	30,56	30,56	1.822.200
10 mar 2022	29,61	30,23	29,41	30,11	30,11	3.337.600
09 mar 2022	30,69	30,94	29,97	29,98	29,98	3.548.600
08 mar 2022	29,23	31,41	29,03	30,86	30,86	2.949.100
07 mar 2022	29,86	30,03	28,91	28,95	28,95	2.849.200
04 mar 2022	30,72	30,86	29,49	30,00	30,00	4.499.500
03 mar 2022	31,78	32,08	30,84	31,34	31,34	3.663.200
02 mar 2022	29,90	31,71	29,90	31,61	31,61	5.753.300
01 mar 2022	33,79	33,89	29,96	30,09	30,09	4.502.600
28 feb 2022	34,55	34,96	33,65	34,03	34,03	2.614.100
25 feb 2022	35,15	35,75	34,82	35,53	35,53	1.570.800
24 feb 2022	33,25	35,24	32,89	35,06	35,06	2.067.100
23 feb 2022	35,40	35,54	34,20	34,44	34,44	2.169.600
22 feb 2022	35,50	36,04	34,82	35,14	35,14	2.239.500
18 feb 2022	35,73	36,42	35,31	35,62	35,62	1.995.000
17 feb 2022	36,95	37,16	35,60	35,79	35,79	1.788.000
16 feb 2022	36,94	37,59	36,68	37,35	37,35	1.444.500
15 feb 2022	37,17	37,78	36,79	37,36	37,36	1.271.700
14 feb 2022	36,88	37,20	36,10	36,68	36,68	2.530.600
11 feb 2022	37,84	38,20	36,64	36,84	36,84	1.715.800
10 feb 2022	38,38	38,82	37,48	37,81	37,81	1.738.000
09 feb 2022	39,13	39,65	38,30	38,63	38,63	2.680.900
08 feb 2022	37,66	38,90	37,35	38,82	38,82	3.803.700
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...

Dow Jones31.097,26+321,86(+1,05%)

Nasdaq 11.127,84+99,14(+0,90%)

Nikkei 22526.217,40+281,78(+1,09%)

EUR/USD1,0436+0,0010(+0,09%)

BTC-EUR18.450,73-108,04(-0,58%)

CMC Crypto 200416,84-3,30(-0,78%)

DXC Technology Company (DXC)

Dow Jones
31.097,26
+321,86(+1,05%)

Nasdaq
11.127,84
+99,14(+0,90%)

Nikkei 225
26.217,40
+281,78(+1,09%)

EUR/USD
1,0436
+0,0010(+0,09%)

BTC-EUR
18.450,73
-108,04(-0,58%)

CMC Crypto 200
416,84
-3,30(-0,78%)