Italia markets closed

DXC Technology Company (DXC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,19+0,61 (+3,12%)
In data: 03:01PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202419,5720,2319,5620,1920,19532.127
18 apr 202419,8119,9219,5519,5819,581.245.300
17 apr 202419,9820,2219,7219,7919,791.418.900
16 apr 202420,0020,2319,9119,9819,981.430.900
15 apr 202420,3720,5220,0020,1120,111.782.900
12 apr 202421,0221,0720,1520,3020,301.710.600
11 apr 202421,2821,3420,9021,2121,212.014.500
10 apr 202421,6121,6121,0721,1621,161.629.900
09 apr 202420,9922,1520,9422,0922,092.763.000
08 apr 202420,6021,0020,6020,8720,87933.600
05 apr 202420,8620,8920,4320,4620,461.300.700
04 apr 202421,3721,3720,8320,9020,901.129.700
03 apr 202420,9621,2320,9021,1321,131.761.200
02 apr 202420,8921,0720,7921,0621,061.507.300
01 apr 202421,1921,2120,8921,0321,031.769.500
28 mar 202421,1821,3921,0821,2121,211.371.300
27 mar 202420,8121,1620,7221,0621,061.607.600
26 mar 202420,8320,8920,6120,6420,641.031.100
25 mar 202420,5020,8620,5020,6220,621.421.400
22 mar 202421,0521,0820,3220,4520,451.956.400
21 mar 202421,1821,2920,8021,0221,022.338.000
20 mar 202420,8321,2220,6221,2221,221.550.600
19 mar 202420,5020,8620,5020,8620,861.883.100
18 mar 202420,5220,8420,2620,7020,702.284.700
15 mar 202420,3720,7920,3520,6420,6410.280.500
14 mar 202420,7820,8220,3120,5120,511.729.700
13 mar 202421,0821,2720,6220,7420,743.296.800
12 mar 202421,1621,1720,8421,1021,102.034.200
11 mar 202420,7521,2720,6621,0021,002.139.000
08 mar 202420,4921,0620,4920,8620,862.736.800
07 mar 202420,5120,6720,0120,4320,432.668.000
06 mar 202420,4020,5520,1420,3820,382.540.200
05 mar 202420,4820,6520,0420,2020,203.209.300
04 mar 202421,6821,8220,7120,7320,733.047.700
01 mar 202421,8821,9121,4821,6921,693.245.100
29 feb 202421,7322,0021,6721,8621,864.553.700
28 feb 202421,7121,9021,5521,5721,571.458.900
27 feb 202421,7421,8821,4921,8421,844.977.500
26 feb 202421,1121,7021,1021,5921,595.729.100
23 feb 202421,3221,4721,1721,3221,321.642.600
22 feb 202420,5821,2620,4321,2421,242.793.600
21 feb 202420,7120,8920,2120,3620,363.527.600
20 feb 202421,3621,4820,7120,8420,843.223.400
16 feb 202421,9722,7021,7021,7221,724.491.100
15 feb 202421,6922,2121,5922,1722,172.364.900
14 feb 202422,0222,0321,4521,4821,482.665.900
13 feb 202421,8622,2521,4421,7621,763.410.800
12 feb 202422,0622,5722,0622,4922,492.697.900
09 feb 202422,0422,5421,9422,1122,113.472.600
08 feb 202421,3622,4621,1622,0522,055.688.700
07 feb 202421,3021,6121,1521,3721,372.010.100
06 feb 202421,2621,4021,1421,3521,352.611.200
05 feb 202421,6121,8420,9521,2421,242.708.200
02 feb 202422,0222,2720,2921,6721,674.617.800
01 feb 202421,9122,0821,6321,6521,654.330.300
31 gen 202422,6822,6921,7621,8021,803.617.900
30 gen 202423,0923,2222,7122,7422,742.224.800
29 gen 202423,2523,4023,0923,1623,162.125.200
26 gen 202423,3223,5123,0423,2323,233.787.200
25 gen 202423,1823,4523,1023,1923,192.677.200
24 gen 202422,6423,2522,6422,7622,762.663.800
23 gen 202423,5423,7223,0623,1023,101.569.200
22 gen 202423,2423,4823,1723,2923,291.907.100
19 gen 202422,9023,1122,8023,0023,001.791.300
18 gen 202422,4622,8622,3122,8122,812.275.500
17 gen 202422,4522,7322,2522,4122,413.164.500
16 gen 202423,8324,0123,3723,5923,591.645.700
12 gen 202423,9824,4823,8724,1924,191.688.400
11 gen 202423,3023,7323,1123,7323,731.513.100
10 gen 202423,0123,3422,9123,2823,281.077.100
09 gen 202422,9623,2922,8923,1123,111.879.300
08 gen 202422,5823,3122,5223,2323,231.616.800
05 gen 202422,2822,9722,2722,5322,532.497.300
04 gen 202422,6222,6822,2622,2722,271.627.600
03 gen 202422,5022,7522,2522,4922,491.718.400
02 gen 202422,7023,0622,6522,8322,831.622.100
29 dic 202322,9623,1522,7822,8722,871.433.300
28 dic 202322,7223,0722,7223,0423,041.228.700
27 dic 202322,9723,0122,8222,8522,851.322.800
26 dic 202322,8123,1522,7822,9922,991.568.000
22 dic 202322,6023,1122,6022,8222,822.146.000
21 dic 202322,0822,8422,0822,6022,603.877.300
20 dic 202324,6324,6521,9621,9921,996.083.500
19 dic 202324,6725,0924,5625,0325,032.569.200
18 dic 202324,6924,8424,4624,5824,582.155.500
15 dic 202324,8925,0524,4724,7224,7216.167.000
14 dic 202324,4225,1424,4124,9724,973.945.300
13 dic 202323,3824,0823,2423,9723,972.421.500
12 dic 202323,6123,7223,3723,4423,442.637.600
11 dic 202323,7523,8923,6823,7323,732.260.600
08 dic 202323,6823,9823,5823,7623,761.844.300
07 dic 202323,0423,6923,0423,6023,602.254.000
06 dic 202323,6623,9023,4023,4423,441.558.900
05 dic 202323,6823,8723,4023,4623,462.062.400
04 dic 202323,3624,0123,0023,8623,862.282.300
01 dic 202323,0223,6623,0223,6423,641.913.600
30 nov 202323,3723,5023,0023,1323,132.629.900
29 nov 202323,2323,4623,2023,3323,331.496.400
28 nov 202322,9923,1922,8323,0423,041.394.900
27 nov 202322,9023,1922,9023,0823,081.456.700
*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...