Italia markets closed

Genpact Limited (G)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,90+0,21 (+0,68%)
Alla chiusura: 04:00PM EDT
31,23 +0,33 (+1,07%)
Dopo ore: 07:18PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202430,7631,2430,7030,9030,901.374.700
25 apr 202431,6831,9030,5430,6930,693.687.700
24 apr 202431,5431,9031,4031,7631,761.709.500
23 apr 202431,5131,7031,4931,6531,65909.600
22 apr 202431,5531,7531,2931,5431,541.044.600
19 apr 202430,9231,6630,8231,5931,591.297.300
18 apr 202430,5730,9930,2330,8930,891.295.500
17 apr 202430,7130,9030,4230,5630,562.222.000
16 apr 202430,5230,7230,3130,6330,631.101.100
15 apr 202431,6231,6230,6030,6530,65957.800
12 apr 202431,6231,7031,1931,2131,21996.500
11 apr 202431,9231,9731,5631,7631,761.102.400
10 apr 202431,8132,0831,4031,7631,761.891.900
09 apr 202431,9732,3631,8932,3632,361.442.200
08 apr 202431,7632,0431,7331,8231,821.217.300
05 apr 202431,7431,9631,1031,6431,642.477.800
04 apr 202432,3632,5331,9531,9631,962.029.800
03 apr 202432,0032,2731,9432,1032,101.831.400
02 apr 202432,4732,8131,9232,0532,052.240.400
01 apr 202433,0033,0132,5132,6132,611.458.100
28 mar 202432,8633,2732,7332,9532,952.025.500
27 mar 202432,4832,8332,4432,7632,761.976.300
26 mar 202432,1632,3431,8532,3132,311.547.800
25 mar 202431,9232,3831,9032,2032,201.199.400
22 mar 202432,8832,8831,8131,8831,881.848.800
21 mar 202433,4933,4932,5432,6732,672.203.900
20 mar 202433,6433,7633,2733,5433,54935.500
19 mar 202433,2533,8833,2533,7433,741.740.400
18 mar 202433,2233,6832,8833,2633,262.596.300
15 mar 202433,1433,5232,9133,1233,123.236.500
14 mar 202433,7633,8233,2133,3933,392.842.900
13 mar 202433,9234,3133,7633,7933,791.576.100
12 mar 202433,8934,0933,6533,9233,921.360.900
11 mar 202434,2734,4633,8833,9033,901.686.300
08 mar 202434,5234,7334,3634,3734,37984.200
08 mar 20240.153 Dividendo
07 mar 202434,2034,6134,1634,5134,361.224.800
06 mar 202434,6634,7833,9234,0033,851.007.200
05 mar 202434,6934,8034,3934,5534,40950.000
04 mar 202434,1235,0334,0834,8934,741.659.900
01 mar 202434,0034,2433,6033,9433,792.374.000
29 feb 202435,0635,0633,9834,0033,852.604.700
28 feb 202435,1535,1534,4134,8134,661.439.200
27 feb 202436,0436,2035,4735,5735,41789.200
26 feb 202436,1936,4935,9635,9935,831.075.200
23 feb 202436,3736,5636,2736,3036,14708.100
22 feb 202435,9136,3135,7836,2536,09981.900
21 feb 202435,9936,1235,6935,7535,591.141.000
20 feb 202435,6336,2435,5736,1135,951.411.000
16 feb 202435,8136,1835,6235,9135,751.117.200
15 feb 202435,8736,6135,8635,9335,771.131.200
14 feb 202435,5035,6735,1235,6435,481.041.300
13 feb 202435,5235,5934,9335,0834,922.554.800
12 feb 202436,5536,7435,8536,0635,901.685.800
09 feb 202436,0037,0635,4236,5336,372.750.800
08 feb 202434,8135,3734,6734,9434,792.209.600
07 feb 202434,9635,1434,6034,8134,661.577.300
06 feb 202434,6335,1934,5334,9934,831.662.100
05 feb 202434,9034,9534,4034,6334,481.357.300
02 feb 202436,0536,0534,8835,0834,921.733.300
01 feb 202435,9436,6235,8036,4036,242.546.100
31 gen 202436,6536,8735,8935,9035,741.751.100
30 gen 202435,9636,5535,9136,4036,241.793.200
29 gen 202436,2436,3935,9236,3736,21953.700
26 gen 202436,3436,9036,2436,3036,141.180.600
25 gen 202436,5036,7735,9336,1636,001.394.200
24 gen 202436,5736,8236,0836,2336,071.794.400
23 gen 202436,4036,5436,1536,3636,201.360.000
22 gen 202435,5436,2035,4636,1836,021.186.100
19 gen 202434,9035,3834,7035,3635,20976.700
18 gen 202434,8734,9234,4534,7134,56877.700
17 gen 202434,6234,7734,2534,6834,531.807.000
16 gen 202434,4234,9734,3334,9034,751.060.200
12 gen 202434,6034,8934,4834,8034,65979.600
11 gen 202434,1834,3633,7834,3334,18912.300
10 gen 202434,4434,5534,0334,2734,12710.400
09 gen 202434,2434,4734,1234,4334,28729.700
08 gen 202434,2234,6034,1334,5334,381.067.000
05 gen 202434,0034,5134,0034,1934,041.405.200
04 gen 202434,0534,3734,0334,0933,941.089.500
03 gen 202434,4234,6334,0734,0933,941.123.600
02 gen 202434,6134,9834,5334,7834,631.023.500
29 dic 202334,5634,8934,4134,7134,561.132.400
28 dic 202334,2934,7034,2934,6134,46878.900
27 dic 202334,5834,6634,3834,5434,39761.900
26 dic 202334,6234,7834,5034,6234,47774.000
22 dic 202334,6534,9034,4234,5934,44789.400
21 dic 202334,3934,5834,0834,4934,34995.200
20 dic 202334,5934,8234,1734,1834,031.407.800
19 dic 202335,0335,2834,4434,6634,511.330.400
18 dic 202335,2335,2534,7434,9434,791.088.800
15 dic 202335,1835,2734,7034,7834,634.447.900
14 dic 202334,9135,7734,9135,3835,222.433.700
13 dic 202334,4434,8634,0734,7534,604.490.000
12 dic 202334,3534,5233,9134,3934,241.593.600
11 dic 202334,3034,9534,3034,5334,381.341.900
08 dic 202334,3034,6534,2634,3634,21771.700
07 dic 202334,1634,3533,8434,3034,151.035.500
07 dic 20230.138 Dividendo
06 dic 202334,2834,6734,2534,3234,03813.200
*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...