Italia markets closed

EPAM Systems, Inc. (EPAM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
237,75+0,62 (+0,26%)
Alla chiusura: 04:00PM EDT
236,88 -0,87 (-0,37%)
Dopo ore: 06:14PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024239,50239,99235,35237,75237,75553.500
25 apr 2024242,50242,55236,36237,13237,131.490.500
24 apr 2024248,81248,81242,32245,00245,00805.500
23 apr 2024248,45249,81247,26247,80247,80835.500
22 apr 2024248,09250,41244,18246,95246,95448.500
19 apr 2024249,26249,43244,76245,96245,96346.000
18 apr 2024247,35251,06244,70247,22247,22599.300
17 apr 2024251,70253,34248,90249,00249,00217.600
16 apr 2024253,31256,62250,83250,90250,90299.000
15 apr 2024261,11261,68253,14254,81254,81262.900
12 apr 2024263,17265,25257,49259,16259,16255.800
11 apr 2024269,55269,55264,54266,51266,51215.100
10 apr 2024267,64271,61265,21266,79266,79379.200
09 apr 2024271,34275,49270,84274,17274,17264.200
08 apr 2024265,91273,05265,42270,00270,00300.400
05 apr 2024264,05267,83263,60264,36264,36289.400
04 apr 2024269,22271,90265,67265,86265,86256.500
03 apr 2024270,81271,49266,80266,80266,80341.800
02 apr 2024269,09271,67265,60271,43271,43457.700
01 apr 2024275,56277,04270,82272,05272,05295.600
28 mar 2024276,49281,62273,81276,16276,16405.200
27 mar 2024271,44276,53270,95276,37276,37577.200
26 mar 2024268,53272,12266,75268,40268,40534.600
25 mar 2024270,06270,72266,29267,34267,34659.100
22 mar 2024281,27283,47266,36270,82270,821.096.100
21 mar 2024286,95288,13282,17283,71283,711.101.000
20 mar 2024295,21295,59288,01292,55292,55462.800
19 mar 2024293,67296,20291,63295,60295,60275.300
18 mar 2024299,18301,60291,92292,70292,70349.200
15 mar 2024298,53302,19297,83298,89298,89618.200
14 mar 2024303,81303,81298,56302,24302,24386.000
13 mar 2024308,00308,99302,11302,99302,99343.800
12 mar 2024306,50309,48304,20309,01309,01378.800
11 mar 2024307,42309,44303,83305,08305,08349.600
08 mar 2024315,00317,50309,22309,40309,40306.600
07 mar 2024312,00316,21310,02314,63314,63556.900
06 mar 2024308,49311,68306,90310,01310,01634.300
05 mar 2024304,90309,99303,29306,50306,50783.100
04 mar 2024307,11314,83307,11307,92307,92421.700
01 mar 2024301,99307,81299,15306,83306,83352.300
29 feb 2024307,14307,44299,95304,40304,40482.400
28 feb 2024304,80306,92303,80305,51305,51299.600
27 feb 2024302,47307,70302,00307,04307,04417.700
26 feb 2024300,00302,84300,00302,41302,41337.900
23 feb 2024305,00305,58301,37301,80301,80274.900
22 feb 2024302,76306,86302,76304,53304,53330.400
21 feb 2024295,53298,89295,53298,83298,83406.500
20 feb 2024308,53309,63296,48297,81297,81659.400
16 feb 2024300,00313,21298,69311,98311,981.113.400
15 feb 2024292,00308,07288,55301,20301,201.405.900
14 feb 2024276,70280,92274,01278,14278,141.322.700
13 feb 2024281,73281,88269,94272,67272,67525.500
12 feb 2024287,23292,20285,93290,76290,76812.800
09 feb 2024287,81291,35286,07286,27286,27640.900
08 feb 2024286,09288,08284,02287,17287,17628.000
07 feb 2024289,14289,58284,40285,69285,69424.100
06 feb 2024290,29291,57285,00289,15289,15318.800
05 feb 2024288,61290,11286,12288,99288,99311.900
02 feb 2024284,16293,11281,03290,32290,32473.700
01 feb 2024278,57285,81275,64285,58285,58473.300
31 gen 2024282,01283,07276,20278,11278,11531.900
30 gen 2024289,38292,54282,78282,89282,89392.800
29 gen 2024288,51290,56287,26290,28290,28364.600
26 gen 2024286,08288,58284,70288,36288,36320.700
25 gen 2024291,37292,24283,63285,13285,13635.400
24 gen 2024292,67293,03284,84288,33288,33916.200
23 gen 2024300,80300,80297,82298,11298,11537.000
22 gen 2024303,50305,83295,29298,83298,83573.800
19 gen 2024300,04301,99295,98300,02300,02511.800
18 gen 2024296,11300,00295,30299,52299,52370.100
17 gen 2024295,37297,00291,18294,40294,40380.300
16 gen 2024304,18304,79296,36300,17300,17449.600
12 gen 2024301,25309,38301,00307,73307,73496.200
11 gen 2024298,92300,82295,00299,70299,70297.000
10 gen 2024297,20301,87296,21299,64299,64321.100
09 gen 2024294,51299,44292,93298,75298,75365.600
08 gen 2024295,75298,17294,69297,44297,44441.800
05 gen 2024288,94297,70285,93288,85288,85409.000
04 gen 2024288,83296,98288,83290,23290,23541.000
03 gen 2024286,30287,25280,60282,66282,66535.300
02 gen 2024293,49297,11289,83291,22291,22430.700
29 dic 2023298,62301,59297,23297,34297,34228.700
28 dic 2023300,52302,85298,79298,79298,79226.800
27 dic 2023302,08302,19298,34300,51300,51203.400
26 dic 2023296,77302,14296,57301,06301,06182.200
22 dic 2023295,30298,49294,23296,69296,69309.100
21 dic 2023294,66294,66288,79294,30294,30222.800
20 dic 2023294,91299,96290,26290,60290,60289.200
19 dic 2023300,85302,20295,19295,40295,40455.800
18 dic 2023293,79301,29292,82300,35300,35898.900
15 dic 2023290,75297,54288,44293,07293,07870.700
14 dic 2023283,29292,82282,81291,46291,46738.000
13 dic 2023277,05281,66271,43279,55279,55470.800
12 dic 2023275,20277,47272,61276,14276,14317.200
11 dic 2023266,53278,52266,53275,12275,12522.000
08 dic 2023263,79269,74262,84268,50268,50387.800
07 dic 2023258,83264,66256,50264,36264,36457.300
06 dic 2023257,59262,41256,86258,83258,83294.200
05 dic 2023259,78260,17255,23255,33255,33396.900
04 dic 2023254,59261,52254,51261,46261,46476.000
*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...