Italia markets closed

Envestnet, Inc. (ENV)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
63,20+1,08 (+1,74%)
Alla chiusura: 01:00PM EDT
63,20 -0,35 (-0,55%)
Dopo ore: 01:04PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202462,2563,7962,2563,2063,20181.100
02 lug 202460,8662,5660,8662,1262,12324.000
01 lug 202462,6463,1460,7461,1361,13322.800
28 giu 202463,0363,3061,9762,5962,59571.300
27 giu 202462,4162,7561,9162,4362,43354.300
26 giu 202462,5262,9661,9762,5162,51338.800
25 giu 202462,6862,9161,8562,8962,89229.900
24 giu 202462,2263,3061,7962,7862,78245.500
21 giu 202462,1564,2361,7462,3762,37695.600
20 giu 202461,8363,1061,7362,2562,25584.500
18 giu 202461,5862,6361,5861,7761,77488.300
17 giu 202459,6662,4959,3061,8261,821.069.200
14 giu 202460,0460,7158,9259,9459,94521.300
13 giu 202460,5961,8160,4860,6260,62394.900
12 giu 202462,1162,4160,7860,7960,79642.300
11 giu 202461,9862,3960,0760,6260,62908.100
10 giu 202463,5063,9061,9662,2662,26707.000
07 giu 202464,0265,2563,4964,2764,27357.800
06 giu 202465,0465,5764,4264,5264,52216.100
05 giu 202465,5065,6064,8065,1965,19469.200
04 giu 202464,9366,0964,9365,1965,19281.200
03 giu 202466,8067,2164,7265,2565,25474.000
31 mag 202466,8266,8764,5465,5165,51486.000
30 mag 202467,8868,5965,0466,2466,24392.400
29 mag 202467,3568,3967,2067,9767,97215.600
28 mag 202469,1969,6367,7368,4568,45254.500
24 mag 202468,7369,6968,2969,0969,09310.500
23 mag 202466,3773,0466,0768,5168,51969.100
22 mag 202467,4467,6265,2566,1366,13312.800
21 mag 202467,4168,2166,5367,6267,62217.600
20 mag 202467,6368,7266,6367,7567,75275.900
17 mag 202466,4168,0566,2767,8167,81455.100
16 mag 202466,8866,8865,7466,3066,30291.800
15 mag 202467,0868,0766,3566,8766,87359.100
14 mag 202466,6367,1465,2466,4966,49371.500
13 mag 202467,8368,4565,5665,7565,75486.400
10 mag 202466,1567,3664,9867,3467,34497.200
09 mag 202463,3766,6362,9566,2366,23697.300
08 mag 202464,0364,4761,7463,7663,76741.500
07 mag 202463,3863,6762,4462,7662,76529.600
06 mag 202463,9264,4863,3063,4363,43278.500
03 mag 202464,3964,4462,8362,9662,96298.200
02 mag 202462,6563,6862,1063,3963,39344.400
01 mag 202462,5563,9561,9762,0962,09364.200
30 apr 202462,2562,6261,6262,0762,07341.700
29 apr 202462,4163,1762,1062,7962,79298.900
26 apr 202462,6763,8261,8462,1562,15388.000
25 apr 202461,5163,3361,4062,3662,36407.700
24 apr 202462,3463,2861,7962,2962,29286.100
23 apr 202462,0463,0061,2162,5762,57357.400
22 apr 202463,5663,7161,5261,7161,71581.000
19 apr 202461,9063,7461,1963,3363,33772.600
18 apr 202462,4764,9761,5962,2262,22914.700
17 apr 202462,0763,2660,5862,2062,201.639.200
16 apr 202456,0168,8355,1661,8061,803.158.700
15 apr 202457,6658,3256,1856,5456,54714.200
12 apr 202458,3458,6956,9357,3057,30515.900
11 apr 202458,1759,7357,8359,0259,02563.000
10 apr 202457,5758,9057,1558,2258,22798.800
09 apr 202458,9659,6958,1359,6159,61392.300
08 apr 202458,8058,9158,0858,4258,42327.300
05 apr 202456,7258,3356,7258,3058,30549.900
04 apr 202457,7858,0556,1957,0257,02780.500
03 apr 202456,5557,5656,5557,0757,07280.100
02 apr 202457,2157,4456,2757,1157,11381.100
01 apr 202459,2859,2856,8557,2957,29347.500
28 mar 202457,6958,3557,3457,9157,91439.200
27 mar 202456,9257,7156,5057,6657,66730.400
26 mar 202457,3758,1055,8156,1856,18453.500
25 mar 202456,9357,5856,2457,1557,15385.000
22 mar 202457,5557,5555,8556,6756,67477.600
21 mar 202456,5657,7356,4857,2457,24613.800
20 mar 202454,5156,8154,4956,4556,45382.600
19 mar 202454,0255,0353,3454,3854,38278.800
18 mar 202453,6255,5953,3754,4554,45419.500
15 mar 202452,9954,2052,7053,5453,54726.600
14 mar 202454,2254,4653,0753,6553,65368.600
13 mar 202454,9555,4354,3654,4654,46384.400
12 mar 202455,6055,8854,7055,2055,20368.100
11 mar 202454,9755,8454,3855,4955,49255.600
08 mar 202453,7154,4553,3454,2954,29568.500
07 mar 202452,0753,3351,9452,9752,97328.500
06 mar 202452,0652,2850,8851,6051,60350.100
05 mar 202450,9551,4650,7251,4451,44344.900
04 mar 202450,9451,6650,8851,4651,46264.100
01 mar 202451,5351,6950,1351,0751,07535.000
29 feb 202451,8151,9750,3551,5351,53508.900
28 feb 202450,2452,0350,1850,9850,98581.000
27 feb 202451,7752,1250,5750,9150,91534.900
26 feb 202452,5953,7050,4751,2051,20397.200
23 feb 202451,8953,8349,5552,9752,97796.000
22 feb 202449,0049,7848,6048,8948,89658.700
21 feb 202449,5849,5848,6148,8148,81442.200
20 feb 202451,5451,8149,6449,8149,81357.300
16 feb 202451,4452,7551,0352,0352,03497.800
15 feb 202451,6452,4651,3851,8051,80381.300
14 feb 202450,9951,3650,5850,9550,95394.500
13 feb 202451,0851,9549,8050,2550,25406.900
12 feb 202452,7053,5552,4953,0253,02314.300
09 feb 202451,7352,5751,4852,3252,32384.300
*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...