Italia markets open in 4 hours 54 minutes

FactSet Research Systems Inc. (FDS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
419,94-18,49 (-4,22%)
Alla chiusura: 04:00PM EDT
421,00 +1,06 (+0,25%)
Dopo ore: 08:00PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024437,88437,88418,12419,94419,94362.800
22 apr 2024437,04441,63435,44438,43438,43286.400
19 apr 2024431,52435,82429,38434,02434,02296.800
18 apr 2024430,66431,55424,65429,46429,46167.000
17 apr 2024430,33432,82428,36429,25429,25247.700
16 apr 2024424,77427,83424,46427,06427,06279.200
15 apr 2024430,22430,98422,03424,09424,09295.500
12 apr 2024423,90426,76422,13426,24426,24241.200
11 apr 2024425,89429,70424,57427,27427,27316.100
10 apr 2024436,11437,11428,43428,67428,67202.800
09 apr 2024442,90443,31437,30439,68439,68225.100
08 apr 2024432,88443,86432,88440,27440,27367.600
05 apr 2024434,19434,85431,26433,17433,17216.200
04 apr 2024438,38440,63432,76433,29433,29262.100
03 apr 2024437,46440,11432,77435,86435,86391.400
02 apr 2024441,09441,22437,44439,60439,60306.700
01 apr 2024452,10452,95442,58442,88442,88234.300
28 mar 2024449,12455,22447,64454,39454,39360.300
27 mar 2024447,45447,71443,18447,38447,38312.500
26 mar 2024445,58446,69443,14443,86443,86282.900
25 mar 2024447,86447,86436,25444,73444,73359.700
22 mar 2024448,01450,64440,95447,46447,46456.100
21 mar 2024474,26479,00449,06450,66450,66903.400
20 mar 2024483,00488,64481,16487,90487,90418.400
19 mar 2024479,82486,09479,75481,87481,87289.400
18 mar 2024477,76482,31475,98477,66477,66222.900
15 mar 2024472,95478,65472,94475,96475,96286.000
14 mar 2024481,00483,51474,52478,88478,88225.700
13 mar 2024480,37486,73478,46481,62481,62227.500
12 mar 2024477,15484,49474,98480,20480,20224.800
11 mar 2024467,87477,37465,62476,85476,85219.900
08 mar 2024468,08470,91464,54466,12466,12152.100
07 mar 2024467,69469,93464,88467,26467,26155.400
06 mar 2024464,32465,21459,00464,95464,95167.400
05 mar 2024462,67466,78461,89464,33464,33260.900
04 mar 2024461,48468,25461,48464,98464,98189.400
01 mar 2024461,55462,95457,04461,32461,32236.100
29 feb 2024466,82468,00460,05462,58462,58327.400
28 feb 2024460,20466,46460,20465,99465,99201.800
28 feb 20240.98 Dividendo
27 feb 2024459,00461,84456,85461,54460,56183.100
26 feb 2024462,99465,02458,80459,07458,10142.900
23 feb 2024460,18464,26460,02463,47462,49144.300
22 feb 2024457,18460,79454,65458,87457,90192.000
21 feb 2024457,24457,24451,72453,35452,39187.500
20 feb 2024457,37458,43451,81456,86455,89184.400
16 feb 2024463,56465,67456,33458,42457,45455.500
15 feb 2024464,43466,72460,13464,02463,03238.500
14 feb 2024465,23468,02456,93461,78460,80252.500
13 feb 2024465,91466,76458,66463,33462,35286.500
12 feb 2024477,24477,74468,88471,22470,22238.100
09 feb 2024469,97477,65469,97477,59476,58196.900
08 feb 2024482,26482,26468,14470,06469,06231.300
07 feb 2024480,00483,91477,48483,06482,03165.000
06 feb 2024477,78480,29474,81477,41476,40180.900
05 feb 2024484,21485,91476,26477,40476,39205.000
02 feb 2024480,19487,79479,44486,77485,74210.700
01 feb 2024476,02484,57474,26484,57483,54174.600
31 gen 2024480,00482,51474,59475,92474,91254.300
30 gen 2024472,59479,70472,59479,24478,22136.000
29 gen 2024468,43472,80465,67472,70471,70167.700
26 gen 2024472,23472,92469,58470,67469,67129.000
25 gen 2024469,00473,91465,27471,08470,08180.800
24 gen 2024472,56473,69469,85470,85469,85155.800
23 gen 2024468,71471,66468,03470,91469,91163.400
22 gen 2024464,12468,81463,78467,77466,78166.500
19 gen 2024463,53465,06459,44463,45462,47204.600
18 gen 2024460,49462,46458,08461,18460,20148.000
17 gen 2024461,12465,47458,29458,42457,45136.900
16 gen 2024465,00465,84460,14462,23461,25176.900
12 gen 2024467,65469,22463,07466,56465,57147.200
11 gen 2024463,97465,45459,22464,96463,97214.200
10 gen 2024455,59463,25454,84462,77461,79233.700
09 gen 2024456,49460,09454,28454,51453,54152.200
08 gen 2024459,26460,08454,26458,76457,79183.600
05 gen 2024458,25460,00454,99456,58455,61182.700
04 gen 2024453,53460,64451,96458,16457,19163.100
03 gen 2024462,43463,39454,14454,72453,75244.000
02 gen 2024464,12471,74450,50462,74461,76301.500
29 dic 2023473,30478,35473,30477,05476,04148.800
28 dic 2023475,34478,60473,36476,79475,78226.700
27 dic 2023472,64474,73470,77474,21473,20162.900
26 dic 2023466,45472,83466,45472,31471,31181.300
22 dic 2023472,68475,00465,62469,13468,13250.700
21 dic 2023454,86471,36453,84470,18469,18485.300
20 dic 2023445,44461,73444,30452,32451,36435.400
19 dic 2023445,00468,72441,15448,65447,70561.000
18 dic 2023459,46460,18455,19458,48457,51358.900
15 dic 2023450,50460,84450,50456,96455,99651.100
14 dic 2023458,94461,66452,60454,00453,04321.500
13 dic 2023455,48461,85454,59458,98458,01300.700
12 dic 2023449,61453,43446,95453,20452,24299.600
11 dic 2023444,99450,64444,99449,14448,19230.800
08 dic 2023439,96444,64439,03443,89442,95228.800
07 dic 2023444,01445,61441,49442,14441,20210.700
06 dic 2023448,37450,69441,47443,54442,60229.400
05 dic 2023453,56453,56442,59446,50445,55253.400
04 dic 2023451,09455,94448,91454,30453,34251.000
01 dic 2023452,79455,26450,53455,17454,20239.800
30 nov 2023454,67455,24450,18453,46452,50734.800
*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...