Italia markets closed

Euronet Worldwide, Inc. (EEFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
102,11-0,86 (-0,84%)
Alla chiusura: 04:00PM EDT
102,11 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024102,63103,33101,20102,11102,11420.600
03 lug 2024103,64103,64102,37102,97102,97239.100
02 lug 2024102,39103,46102,28103,35103,35283.900
01 lug 2024104,17104,64101,25102,18102,18451.100
28 giu 2024106,72106,72102,99103,50103,501.188.400
27 giu 2024106,33106,55104,92106,31106,31286.500
26 giu 2024107,09108,07106,00106,43106,43377.300
25 giu 2024110,54110,54106,95107,74107,74473.200
24 giu 2024110,34111,62110,00110,56110,56529.100
21 giu 2024108,35110,69108,15110,22110,22704.300
20 giu 2024105,47108,26105,08107,80107,80323.000
18 giu 2024106,85107,72105,81105,99105,99300.700
17 giu 2024106,29107,56105,83107,23107,23224.300
14 giu 2024107,51107,63105,79106,76106,76246.500
13 giu 2024110,37110,37108,44108,81108,81219.200
12 giu 2024112,10113,41110,43110,64110,64184.500
11 giu 2024110,64110,64109,07110,01110,01187.000
10 giu 2024111,40111,72110,60111,20111,20248.400
07 giu 2024112,57113,36112,28112,49112,49116.000
06 giu 2024114,13115,56113,12113,23113,23157.300
05 giu 2024116,32116,32113,62114,76114,76157.000
04 giu 2024115,30116,63114,78115,69115,69348.100
03 giu 2024116,88117,66114,95116,03116,03375.200
31 mag 2024114,30116,89113,97116,58116,58393.800
30 mag 2024111,68113,92111,47113,81113,81192.700
29 mag 2024111,06111,84110,64111,13111,13208.200
28 mag 2024115,03115,03112,16112,55112,55258.900
24 mag 2024114,52115,48114,23115,02115,02144.600
23 mag 2024115,69116,15113,21114,01114,01157.000
22 mag 2024113,41116,22113,41115,34115,34343.700
21 mag 2024114,50114,92113,78114,15114,15185.700
20 mag 2024115,60115,78114,50114,89114,89142.800
17 mag 2024115,83115,83114,77115,49115,49227.700
16 mag 2024114,91115,67114,29115,27115,27183.300
15 mag 2024116,09116,56114,52115,11115,11212.100
14 mag 2024114,96115,59113,76114,95114,95328.000
13 mag 2024114,56115,88113,87114,07114,07264.400
10 mag 2024114,76114,91113,51114,08114,08204.100
09 mag 2024112,41114,34111,89114,29114,29223.900
08 mag 2024111,67113,21111,67112,59112,59298.800
07 mag 2024112,97114,70111,84112,41112,41444.800
06 mag 2024111,00113,41111,00112,41112,41421.800
03 mag 2024108,47110,38108,06110,24110,24285.400
02 mag 2024105,07107,11103,90107,08107,08469.600
01 mag 2024114,00114,00101,50104,37104,37729.300
30 apr 2024104,10104,35102,54102,68102,68308.700
29 apr 2024103,89105,33103,89104,65104,65257.300
26 apr 2024103,88105,17103,47103,83103,83205.600
25 apr 2024104,71105,87102,35103,61103,61216.200
24 apr 2024105,01106,40104,70105,67105,67225.200
23 apr 2024104,30106,41104,30105,81105,81203.800
22 apr 2024104,17105,31103,07103,89103,89269.500
19 apr 2024102,04103,19101,84103,04103,04208.600
18 apr 2024101,40102,61100,92101,81101,81250.900
17 apr 2024102,53104,27101,22101,22101,22138.600
16 apr 2024101,09102,61100,51101,61101,61248.500
15 apr 2024104,55104,95100,94101,76101,76275.100
12 apr 2024105,36106,20103,41104,16104,16228.000
11 apr 2024106,27107,07104,16106,17106,17366.100
10 apr 2024108,80108,80105,77106,06106,06349.300
09 apr 2024109,40110,57108,74110,37110,37221.000
08 apr 2024108,90109,03108,01108,92108,92119.100
05 apr 2024106,33108,32106,33108,12108,12168.000
04 apr 2024107,00108,38106,32106,69106,69223.000
03 apr 2024106,89108,14106,80106,92106,92283.800
02 apr 2024107,75107,75106,18107,29107,29244.200
01 apr 2024110,00110,00108,32108,68108,68297.400
28 mar 2024111,02111,82108,84109,93109,93279.300
27 mar 2024109,95111,19109,80111,17111,17200.500
26 mar 2024109,68110,14108,42109,12109,12174.500
25 mar 2024108,51109,00108,08108,79108,79137.200
22 mar 2024109,73110,83108,12108,68108,68162.100
21 mar 2024109,20110,71108,60110,00110,00241.500
20 mar 2024108,30108,66106,93108,63108,63260.000
19 mar 2024106,26108,39106,26107,87107,87255.500
18 mar 2024107,92108,56106,89106,91106,91298.100
15 mar 2024108,07109,56106,85107,89107,89587.300
14 mar 2024106,43108,99105,93108,93108,93375.000
13 mar 2024108,98109,74106,22106,44106,44385.000
12 mar 2024111,85112,25108,39109,46109,46261.800
11 mar 2024111,47113,79111,47111,85111,85252.400
08 mar 2024112,31113,13111,49111,57111,57239.000
07 mar 2024111,98112,60110,56112,19112,19364.000
06 mar 2024109,99111,37109,34111,20111,20230.400
05 mar 2024109,02109,88107,68108,76108,76224.800
04 mar 2024109,14110,32107,87109,66109,66317.400
01 mar 2024109,45109,54108,39108,80108,80172.500
29 feb 2024109,73109,79108,10109,44109,44327.600
28 feb 2024108,11109,65107,75109,01109,01308.700
27 feb 2024108,00108,70107,39108,47108,47214.800
26 feb 2024107,44109,12107,44107,45107,45177.000
23 feb 2024107,85108,66107,44108,08108,08173.800
22 feb 2024107,17108,29106,16107,17107,17221.600
21 feb 2024107,52107,84105,02106,39106,39206.000
20 feb 2024107,27107,84105,98107,74107,74248.200
16 feb 2024109,92110,68108,09108,43108,43215.900
15 feb 2024110,08111,20109,56110,44110,44290.900
14 feb 2024106,22109,75105,86109,63109,63484.100
13 feb 2024105,26106,84103,92104,95104,95307.600
12 feb 2024103,58107,58103,58107,36107,36521.100
*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...