Mail

DXC - DXC Technology Company

NYSE - NYSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	25,15	25,94	25,02	25,70	25,70	2.185.400
01 giu 2023	24,98	25,05	24,58	24,79	24,79	2.950.700
31 mag 2023	25,01	25,22	24,83	25,03	25,03	3.048.200
30 mag 2023	24,85	25,54	24,76	25,26	25,26	2.369.700
26 mag 2023	24,24	24,89	24,17	24,75	24,75	1.926.700
25 mag 2023	24,05	24,33	23,68	24,21	24,21	2.445.300
24 mag 2023	24,35	24,53	24,06	24,18	24,18	2.097.900
23 mag 2023	24,54	24,92	24,45	24,60	24,60	2.377.800
22 mag 2023	24,62	24,98	24,18	24,74	24,74	3.029.200
19 mag 2023	23,50	25,37	23,18	24,44	24,44	4.994.600
18 mag 2023	23,85	24,05	23,36	23,84	23,84	3.706.400
17 mag 2023	23,10	23,77	22,97	23,76	23,76	2.272.300
16 mag 2023	23,22	23,42	22,88	22,93	22,93	2.232.000
15 mag 2023	23,07	23,58	22,89	23,33	23,33	1.474.300
12 mag 2023	22,98	22,98	22,68	22,87	22,87	922.400
11 mag 2023	22,58	22,97	22,49	22,84	22,84	982.700
10 mag 2023	23,08	23,09	22,29	22,72	22,72	1.751.700
09 mag 2023	22,28	22,89	22,17	22,68	22,68	1.672.800
08 mag 2023	22,96	23,00	22,46	22,51	22,51	1.860.800
05 mag 2023	22,60	22,86	22,46	22,69	22,69	2.038.700
04 mag 2023	23,35	23,47	22,11	22,24	22,24	1.612.300
03 mag 2023	23,51	23,88	23,37	23,58	23,58	1.836.300
02 mag 2023	23,81	23,90	23,10	23,55	23,55	1.207.300
01 mag 2023	23,85	24,08	23,70	23,87	23,87	935.500
28 apr 2023	23,19	23,96	23,03	23,85	23,85	1.552.600
27 apr 2023	23,01	23,43	22,80	23,35	23,35	1.237.900
26 apr 2023	23,25	23,46	22,74	22,86	22,86	1.053.100
25 apr 2023	23,80	23,91	23,28	23,29	23,29	1.262.600
24 apr 2023	24,14	24,31	24,03	24,16	24,16	698.900
21 apr 2023	24,54	24,57	24,03	24,13	24,13	1.292.500
20 apr 2023	24,62	24,79	24,37	24,57	24,57	1.121.400
19 apr 2023	25,14	25,25	24,86	24,92	24,92	1.066.500
18 apr 2023	25,72	25,79	25,25	25,34	25,34	1.088.700
17 apr 2023	25,47	25,71	25,42	25,66	25,66	1.128.900
14 apr 2023	25,64	25,86	25,27	25,54	25,54	1.449.700
13 apr 2023	25,00	25,59	24,90	25,51	25,51	1.708.600
12 apr 2023	25,35	25,39	24,88	25,03	25,03	1.238.100
11 apr 2023	25,19	25,30	25,03	25,11	25,11	1.924.900
10 apr 2023	24,55	25,09	24,52	25,07	25,07	1.963.200
06 apr 2023	24,93	25,00	24,64	24,74	24,74	1.553.400
05 apr 2023	24,66	24,99	24,51	24,91	24,91	2.006.400
04 apr 2023	25,43	25,50	24,67	24,88	24,88	1.972.400
03 apr 2023	25,63	25,72	25,16	25,33	25,33	1.602.100
31 mar 2023	25,21	25,58	25,21	25,56	25,56	1.477.700
30 mar 2023	25,05	25,31	24,92	25,06	25,06	1.376.600
29 mar 2023	24,74	24,94	24,60	24,83	24,83	1.470.600
28 mar 2023	24,00	24,41	23,91	24,36	24,36	1.444.000
27 mar 2023	23,85	24,26	23,58	24,08	24,08	1.990.100
24 mar 2023	22,85	23,43	22,76	23,36	23,36	1.539.600
23 mar 2023	23,68	24,02	23,08	23,25	23,25	1.640.100
22 mar 2023	24,03	24,46	23,62	23,63	23,63	1.973.200
21 mar 2023	23,54	24,11	23,51	24,03	24,03	1.785.200
20 mar 2023	23,01	23,59	22,92	23,16	23,16	2.503.200
17 mar 2023	23,28	23,28	22,46	22,92	22,92	4.674.100
16 mar 2023	22,83	23,63	22,52	23,47	23,47	2.793.800
15 mar 2023	23,73	23,95	22,90	23,33	23,33	2.218.400
14 mar 2023	24,96	25,20	24,31	24,58	24,58	2.469.600
13 mar 2023	25,10	25,13	24,27	24,35	24,35	2.235.400
10 mar 2023	26,05	26,14	25,43	25,51	25,51	1.838.900
09 mar 2023	27,43	27,61	26,37	26,39	26,39	1.185.700
08 mar 2023	26,45	27,47	26,40	27,41	27,41	1.586.900
07 mar 2023	27,77	27,95	26,45	26,47	26,47	2.233.700
06 mar 2023	28,96	29,09	28,39	28,48	28,48	1.598.700
03 mar 2023	28,44	29,07	28,23	28,89	28,89	1.137.500
02 mar 2023	27,59	28,33	27,49	28,27	28,27	1.252.100
01 mar 2023	27,70	27,92	27,50	27,81	27,81	1.136.800
28 feb 2023	28,06	28,42	27,74	27,74	27,74	1.525.300
27 feb 2023	28,06	28,49	27,80	28,02	28,02	1.387.800
24 feb 2023	27,88	28,00	27,28	27,73	27,73	1.206.300
23 feb 2023	28,11	28,51	27,87	28,34	28,34	1.115.800
22 feb 2023	28,16	28,41	27,92	28,06	28,06	1.103.700
21 feb 2023	28,38	28,76	28,11	28,21	28,21	1.425.000
17 feb 2023	28,74	29,06	28,48	28,76	28,76	1.900.500
16 feb 2023	28,95	29,42	28,67	28,84	28,84	998.000
15 feb 2023	28,81	29,59	28,75	29,36	29,36	1.312.400
14 feb 2023	29,42	29,60	28,80	29,12	29,12	1.463.300
13 feb 2023	28,83	29,85	28,83	29,64	29,64	1.580.200
10 feb 2023	28,99	29,15	28,73	28,90	28,90	1.096.200
09 feb 2023	28,73	29,74	28,41	29,15	29,15	1.685.300
08 feb 2023	27,97	28,37	27,84	28,23	28,23	1.752.500
07 feb 2023	27,27	28,33	27,27	28,15	28,15	2.335.600
06 feb 2023	28,47	28,59	27,40	27,43	27,43	1.873.700
03 feb 2023	29,03	29,68	28,82	28,89	28,89	2.174.500
02 feb 2023	29,24	30,27	28,56	29,59	29,59	3.963.800
01 feb 2023	28,73	28,93	28,06	28,84	28,84	3.085.400
31 gen 2023	28,09	28,73	27,84	28,73	28,73	1.542.800
30 gen 2023	27,89	28,47	27,88	28,11	28,11	916.900
27 gen 2023	28,37	28,76	28,24	28,27	28,27	1.118.600
26 gen 2023	28,14	28,59	27,85	28,56	28,56	878.500
25 gen 2023	27,69	27,97	27,60	27,88	27,88	1.085.400
24 gen 2023	28,76	28,93	28,00	28,01	28,01	1.513.300
23 gen 2023	28,51	29,43	28,39	29,14	29,14	1.409.900
20 gen 2023	28,38	28,75	28,20	28,40	28,40	1.149.800
19 gen 2023	28,14	28,74	28,05	28,17	28,17	1.509.500
18 gen 2023	29,17	29,73	28,94	28,96	28,96	1.797.300
17 gen 2023	28,82	29,30	28,66	29,10	29,10	1.176.800
13 gen 2023	28,58	28,85	28,37	28,81	28,81	960.400
12 gen 2023	28,48	28,91	28,42	28,82	28,82	1.056.000
11 gen 2023	28,46	28,48	27,76	28,30	28,30	1.608.400
10 gen 2023	28,22	28,55	28,14	28,48	28,48	1.035.600
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...