Italia markets closed

DXC Technology Company (DXC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
30,54-1,49 (-4,65%)
Alla chiusura: 04:03PM EST
30,00 -0,54 (-1,77%)
Dopo ore: 07:51PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202231,8931,8930,5130,5430,541.455.000
20 gen 202232,0132,7731,7132,0332,031.637.000
19 gen 202232,5633,0631,9132,0132,011.935.900
18 gen 202233,6733,7232,4932,5732,572.330.100
14 gen 202233,6134,1233,3133,9933,991.406.500
13 gen 202233,8334,5733,5134,0934,091.523.400
12 gen 202233,3734,1833,3133,4833,48885.800
11 gen 202232,9833,3032,4633,0733,071.414.700
10 gen 202232,8333,0032,1532,9032,901.211.900
07 gen 202233,6333,8833,2333,3433,341.417.700
06 gen 202233,6134,0732,9633,7333,731.219.700
05 gen 202234,2934,6433,4233,4733,471.209.700
04 gen 202233,6234,4333,4134,1134,112.117.800
03 gen 202232,4033,2832,2933,2333,231.479.000
31 dic 202132,2732,5332,1832,1932,19835.200
30 dic 202132,4832,8332,3532,3932,39633.100
29 dic 202132,5632,9332,4332,4332,43785.200
28 dic 202132,7333,2232,6932,7532,75959.400
27 dic 202132,7232,8932,2032,7932,79849.600
23 dic 202131,9932,8831,9632,5732,571.072.800
22 dic 202131,4231,9831,4131,9631,961.355.900
21 dic 202130,2931,3830,2431,3531,351.823.900
20 dic 202129,8030,0629,1429,9829,981.900.400
17 dic 202131,1131,3130,5930,6330,635.681.400
16 dic 202130,9932,0630,9031,4331,432.323.800
15 dic 202130,6230,8929,7230,6630,662.136.900
14 dic 202130,4731,6930,3630,8030,802.096.800
13 dic 202130,8631,2630,5330,6630,662.062.700
10 dic 202130,8531,2130,6230,8630,861.964.900
09 dic 202131,0631,0630,2830,5830,582.723.600
08 dic 202131,4131,8231,2531,3031,301.657.300
07 dic 202131,1832,0131,1831,4531,452.703.200
06 dic 202130,5931,2230,3830,7630,762.628.900
03 dic 202130,7031,1429,9030,1930,192.476.500
02 dic 202129,7230,7829,5930,5430,542.386.900
01 dic 202130,6131,1529,4929,5829,582.983.900
30 nov 202130,6330,9229,3929,9929,993.144.800
29 nov 202131,0231,4030,6931,0231,022.856.700
26 nov 202130,3731,0729,8830,5030,501.849.900
24 nov 202131,0731,8731,0631,6331,631.424.100
23 nov 202131,4231,8631,1331,4331,431.393.700
22 nov 202131,6131,8631,1131,1231,121.391.100
19 nov 202131,6732,0031,3531,3731,371.876.800
18 nov 202132,1432,3831,3832,1332,131.766.800
17 nov 202132,3832,5632,0232,1432,141.275.400
16 nov 202133,0333,5032,2332,2832,281.762.900
15 nov 202133,5233,5532,7533,0533,051.238.600
12 nov 202133,9634,1733,3233,3433,34815.900
11 nov 202133,7834,3733,7533,9833,981.214.400
10 nov 202133,5633,8633,3033,5833,581.640.700
09 nov 202133,4233,9133,1433,8133,811.623.500
08 nov 202134,4434,8633,3533,3833,381.476.000
05 nov 202134,5134,9134,1834,3334,331.846.300
04 nov 202132,9534,6032,3933,8333,832.744.200
03 nov 202132,7633,2132,1132,4832,482.177.900
02 nov 202133,3933,5632,7732,9832,981.758.200
01 nov 202132,8333,9432,7633,3733,371.954.300
29 ott 202132,5533,0032,3032,5732,571.549.300
28 ott 202132,4232,9132,3532,6332,63963.100
27 ott 202132,7533,0432,1132,3032,301.357.800
26 ott 202134,0334,0532,6332,7832,781.897.100
25 ott 202134,6234,6233,9134,0534,05850.700
22 ott 202135,1035,1934,5234,5734,57762.100
21 ott 202134,6535,1034,3134,9734,971.409.700
20 ott 202134,6235,3034,5334,8434,841.300.500
19 ott 202134,8034,8034,2634,4834,481.088.600
18 ott 202134,6835,0134,4134,6834,681.461.700
15 ott 202134,9535,4734,8334,9234,921.144.200
14 ott 202133,8934,6733,8534,6034,601.661.500
13 ott 202133,2933,5732,5633,4033,402.090.100
12 ott 202133,6133,8733,1033,2733,271.720.200
11 ott 202134,3434,4033,6533,7333,731.403.700
08 ott 202134,5935,0334,2934,3534,35711.600
07 ott 202134,5835,0334,5034,6534,65904.400
06 ott 202134,5134,8933,4634,3434,341.743.900
05 ott 202135,0335,5934,5235,1035,102.093.700
04 ott 202134,7535,1734,4234,7134,711.677.600
01 ott 202134,0034,9933,6734,7334,731.667.300
30 set 202134,3634,5033,3933,6133,613.122.000
29 set 202134,5834,7834,1334,2934,291.097.700
28 set 202135,4335,5634,4434,5234,521.017.600
27 set 202135,0335,9634,9235,5135,511.283.700
24 set 202135,1035,2434,6734,9334,93700.600
23 set 202135,1035,4434,6335,1835,181.019.100
22 set 202134,4835,0934,4434,7834,781.405.300
21 set 202135,4335,4334,1134,5034,501.190.500
20 set 202134,8035,3234,3234,9834,982.011.900
17 set 202135,7736,6635,7735,9635,963.096.400
16 set 202135,7236,3435,3435,9935,991.293.800
15 set 202135,4035,9634,5235,7435,741.767.600
14 set 202136,7636,7635,2535,3835,381.837.200
13 set 202135,0136,1334,7135,9835,981.427.300
10 set 202135,7635,8134,3634,3734,371.296.400
09 set 202135,2035,8635,0835,4935,491.090.000
08 set 202135,9035,9035,0035,3935,391.465.900
07 set 202136,3536,7535,9535,9835,983.294.600
03 set 202135,4536,0535,1336,0236,021.982.400
02 set 202134,8335,9834,7835,6435,642.264.500
01 set 202136,8836,9933,2734,8634,867.994.800
31 ago 202136,2036,7535,9536,7236,721.498.600
*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...