DXC - DXC Technology Company

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202325,1525,9425,0225,7025,702.185.400
01 giu 202324,9825,0524,5824,7924,792.950.700
31 mag 202325,0125,2224,8325,0325,033.048.200
30 mag 202324,8525,5424,7625,2625,262.369.700
26 mag 202324,2424,8924,1724,7524,751.926.700
25 mag 202324,0524,3323,6824,2124,212.445.300
24 mag 202324,3524,5324,0624,1824,182.097.900
23 mag 202324,5424,9224,4524,6024,602.377.800
22 mag 202324,6224,9824,1824,7424,743.029.200
19 mag 202323,5025,3723,1824,4424,444.994.600
18 mag 202323,8524,0523,3623,8423,843.706.400
17 mag 202323,1023,7722,9723,7623,762.272.300
16 mag 202323,2223,4222,8822,9322,932.232.000
15 mag 202323,0723,5822,8923,3323,331.474.300
12 mag 202322,9822,9822,6822,8722,87922.400
11 mag 202322,5822,9722,4922,8422,84982.700
10 mag 202323,0823,0922,2922,7222,721.751.700
09 mag 202322,2822,8922,1722,6822,681.672.800
08 mag 202322,9623,0022,4622,5122,511.860.800
05 mag 202322,6022,8622,4622,6922,692.038.700
04 mag 202323,3523,4722,1122,2422,241.612.300
03 mag 202323,5123,8823,3723,5823,581.836.300
02 mag 202323,8123,9023,1023,5523,551.207.300
01 mag 202323,8524,0823,7023,8723,87935.500
28 apr 202323,1923,9623,0323,8523,851.552.600
27 apr 202323,0123,4322,8023,3523,351.237.900
26 apr 202323,2523,4622,7422,8622,861.053.100
25 apr 202323,8023,9123,2823,2923,291.262.600
24 apr 202324,1424,3124,0324,1624,16698.900
21 apr 202324,5424,5724,0324,1324,131.292.500
20 apr 202324,6224,7924,3724,5724,571.121.400
19 apr 202325,1425,2524,8624,9224,921.066.500
18 apr 202325,7225,7925,2525,3425,341.088.700
17 apr 202325,4725,7125,4225,6625,661.128.900
14 apr 202325,6425,8625,2725,5425,541.449.700
13 apr 202325,0025,5924,9025,5125,511.708.600
12 apr 202325,3525,3924,8825,0325,031.238.100
11 apr 202325,1925,3025,0325,1125,111.924.900
10 apr 202324,5525,0924,5225,0725,071.963.200
06 apr 202324,9325,0024,6424,7424,741.553.400
05 apr 202324,6624,9924,5124,9124,912.006.400
04 apr 202325,4325,5024,6724,8824,881.972.400
03 apr 202325,6325,7225,1625,3325,331.602.100
31 mar 202325,2125,5825,2125,5625,561.477.700
30 mar 202325,0525,3124,9225,0625,061.376.600
29 mar 202324,7424,9424,6024,8324,831.470.600
28 mar 202324,0024,4123,9124,3624,361.444.000
27 mar 202323,8524,2623,5824,0824,081.990.100
24 mar 202322,8523,4322,7623,3623,361.539.600
23 mar 202323,6824,0223,0823,2523,251.640.100
22 mar 202324,0324,4623,6223,6323,631.973.200
21 mar 202323,5424,1123,5124,0324,031.785.200
20 mar 202323,0123,5922,9223,1623,162.503.200
17 mar 202323,2823,2822,4622,9222,924.674.100
16 mar 202322,8323,6322,5223,4723,472.793.800
15 mar 202323,7323,9522,9023,3323,332.218.400
14 mar 202324,9625,2024,3124,5824,582.469.600
13 mar 202325,1025,1324,2724,3524,352.235.400
10 mar 202326,0526,1425,4325,5125,511.838.900
09 mar 202327,4327,6126,3726,3926,391.185.700
08 mar 202326,4527,4726,4027,4127,411.586.900
07 mar 202327,7727,9526,4526,4726,472.233.700
06 mar 202328,9629,0928,3928,4828,481.598.700
03 mar 202328,4429,0728,2328,8928,891.137.500
02 mar 202327,5928,3327,4928,2728,271.252.100
01 mar 202327,7027,9227,5027,8127,811.136.800
28 feb 202328,0628,4227,7427,7427,741.525.300
27 feb 202328,0628,4927,8028,0228,021.387.800
24 feb 202327,8828,0027,2827,7327,731.206.300
23 feb 202328,1128,5127,8728,3428,341.115.800
22 feb 202328,1628,4127,9228,0628,061.103.700
21 feb 202328,3828,7628,1128,2128,211.425.000
17 feb 202328,7429,0628,4828,7628,761.900.500
16 feb 202328,9529,4228,6728,8428,84998.000
15 feb 202328,8129,5928,7529,3629,361.312.400
14 feb 202329,4229,6028,8029,1229,121.463.300
13 feb 202328,8329,8528,8329,6429,641.580.200
10 feb 202328,9929,1528,7328,9028,901.096.200
09 feb 202328,7329,7428,4129,1529,151.685.300
08 feb 202327,9728,3727,8428,2328,231.752.500
07 feb 202327,2728,3327,2728,1528,152.335.600
06 feb 202328,4728,5927,4027,4327,431.873.700
03 feb 202329,0329,6828,8228,8928,892.174.500
02 feb 202329,2430,2728,5629,5929,593.963.800
01 feb 202328,7328,9328,0628,8428,843.085.400
31 gen 202328,0928,7327,8428,7328,731.542.800
30 gen 202327,8928,4727,8828,1128,11916.900
27 gen 202328,3728,7628,2428,2728,271.118.600
26 gen 202328,1428,5927,8528,5628,56878.500
25 gen 202327,6927,9727,6027,8827,881.085.400
24 gen 202328,7628,9328,0028,0128,011.513.300
23 gen 202328,5129,4328,3929,1429,141.409.900
20 gen 202328,3828,7528,2028,4028,401.149.800
19 gen 202328,1428,7428,0528,1728,171.509.500
18 gen 202329,1729,7328,9428,9628,961.797.300
17 gen 202328,8229,3028,6629,1029,101.176.800
13 gen 202328,5828,8528,3728,8128,81960.400
12 gen 202328,4828,9128,4228,8228,821.056.000
11 gen 202328,4628,4827,7628,3028,301.608.400
10 gen 202328,2228,5528,1428,4828,481.035.600
*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...