Italia markets open in 6 hours 4 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202230,1730,8029,3329,9429,94901.900
30 giu 202229,9130,7129,4430,3130,311.777.500
29 giu 202231,2031,2130,1430,5330,53713.600
28 giu 202232,7333,1231,1931,3131,31917.600
27 giu 202232,2532,5031,6332,3232,321.464.900
24 giu 202230,6232,1830,4032,1532,151.667.600
23 giu 202230,5330,6129,9130,2930,29834.900
22 giu 202230,0231,1230,0130,5430,541.629.800
21 giu 202230,7431,0530,2130,6830,681.898.000
17 giu 202230,0530,4829,0830,1930,194.997.700
16 giu 202231,4631,4629,3729,7529,752.282.300
15 giu 202231,4932,8131,4932,3432,341.855.500
14 giu 202230,3131,3430,0131,1231,121.972.200
13 giu 202231,8432,2930,0030,1530,152.182.900
10 giu 202233,7834,0632,7132,7432,741.498.300
09 giu 202235,0935,2734,4234,4934,491.455.200
08 giu 202235,5536,0035,1635,2435,241.210.100
07 giu 202235,0235,7234,7835,6935,691.683.300
06 giu 202235,8136,0035,3035,4035,401.551.500
03 giu 202234,8235,3734,4935,2535,251.912.600
02 giu 202234,5235,1534,1135,1335,131.878.700
01 giu 202235,4335,8634,1134,5734,571.581.100
31 mag 202234,6635,5834,6635,2235,222.876.000
27 mag 202234,2135,9634,2135,0835,082.323.700
26 mag 202229,6534,2829,5134,1634,165.632.700
25 mag 202229,2929,6928,9129,4529,453.775.100
24 mag 202229,7929,9128,7229,4429,442.163.100
23 mag 202230,1730,4329,6930,0630,061.714.100
20 mag 202230,0330,3228,9729,6029,602.284.900
19 mag 202228,7330,0728,6529,6429,642.185.200
18 mag 202230,2030,4128,6229,1429,142.306.000
17 mag 202230,2830,7830,1730,6930,692.214.800
16 mag 202229,4530,0629,1629,6329,631.675.300
13 mag 202228,5229,9128,2829,6729,672.328.800
12 mag 202227,5728,2827,2828,1228,122.374.600
11 mag 202228,3428,8927,4027,5527,552.330.600
10 mag 202228,4628,7427,4328,2928,291.988.500
09 mag 202228,8529,0627,8328,1928,194.884.300
06 mag 202229,6529,8228,7529,4229,421.320.600
05 mag 202230,3130,6929,1329,7329,731.535.600
04 mag 202230,0730,8929,8030,8930,892.391.800
03 mag 202229,5030,4029,4629,8929,891.517.800
02 mag 202228,6829,3928,5029,3729,371.486.500
29 apr 202229,5129,9328,6328,7028,701.787.700
28 apr 202229,3029,6628,5429,5829,582.271.800
27 apr 202229,1429,8828,6928,8528,851.996.400
26 apr 202229,7229,9229,1129,1629,161.714.200
25 apr 202229,0630,1428,8130,1430,142.218.600
22 apr 202230,5930,6729,3929,4329,431.458.700
21 apr 202231,8132,0730,6430,7130,711.389.500
20 apr 202231,6532,6431,5031,8931,891.375.400
19 apr 202231,2531,9131,0631,4131,411.688.500
18 apr 202231,1331,6430,9831,1931,191.632.400
14 apr 202231,2031,7331,0331,2531,251.267.400
13 apr 202230,5431,0730,3631,0131,01834.000
12 apr 202231,0431,5530,6930,7030,701.041.000
11 apr 202230,5231,4030,5230,8830,881.560.700
08 apr 202230,4131,2229,9830,7130,711.850.600
07 apr 202230,3630,6929,8530,4130,411.509.500
06 apr 202230,4030,8430,0630,4030,402.023.100
05 apr 202231,8531,8530,4730,7730,771.712.100
04 apr 202231,2732,2231,2431,8631,862.481.600
01 apr 202232,6232,8131,0031,3531,351.820.900
31 mar 202232,8333,2032,6332,6332,631.466.700
30 mar 202233,7834,1232,8333,1033,101.405.300
29 mar 202233,1534,1332,9433,9333,931.196.000
28 mar 202233,3333,4432,5632,9332,931.379.500
25 mar 202232,9633,6632,8033,5433,541.510.600
24 mar 202232,5133,1732,2132,7732,771.708.600
23 mar 202233,1433,2331,9732,2732,271.605.200
22 mar 202233,0633,6532,9833,4633,461.806.000
21 mar 202233,2933,7232,7032,9932,991.630.500
18 mar 202232,5033,2832,1833,2033,204.438.100
17 mar 202232,3232,7132,0032,6132,612.113.900
16 mar 202231,6233,1831,6232,7632,762.699.800
15 mar 202230,6831,3130,3631,1231,122.727.000
14 mar 202230,8731,2230,4730,5030,501.957.500
11 mar 202230,5131,0630,2630,5630,561.822.200
10 mar 202229,6130,2329,4130,1130,113.337.600
09 mar 202230,6930,9429,9729,9829,983.548.600
08 mar 202229,2331,4129,0330,8630,862.949.100
07 mar 202229,8630,0328,9128,9528,952.849.200
04 mar 202230,7230,8629,4930,0030,004.499.500
03 mar 202231,7832,0830,8431,3431,343.663.200
02 mar 202229,9031,7129,9031,6131,615.753.300
01 mar 202233,7933,8929,9630,0930,094.502.600
28 feb 202234,5534,9633,6534,0334,032.614.100
25 feb 202235,1535,7534,8235,5335,531.570.800
24 feb 202233,2535,2432,8935,0635,062.067.100
23 feb 202235,4035,5434,2034,4434,442.169.600
22 feb 202235,5036,0434,8235,1435,142.239.500
18 feb 202235,7336,4235,3135,6235,621.995.000
17 feb 202236,9537,1635,6035,7935,791.788.000
16 feb 202236,9437,5936,6837,3537,351.444.500
15 feb 202237,1737,7836,7937,3637,361.271.700
14 feb 202236,8837,2036,1036,6836,682.530.600
11 feb 202237,8438,2036,6436,8436,841.715.800
10 feb 202238,3838,8237,4837,8137,811.738.000
09 feb 202239,1339,6538,3038,6338,632.680.900
08 feb 202237,6638,9037,3538,8238,823.803.700
*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...