Italia markets closed

Guidewire Software, Inc. (GWRE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
115,86-0,69 (-0,60%)
In data: 02:42PM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 2024117,30117,00115,59115,86115,86112.553
10 mag 2024117,17117,99116,29116,56116,56332.000
09 mag 2024116,53117,29116,02117,07117,07236.200
08 mag 2024116,40117,12115,72116,09116,09409.300
07 mag 2024115,33117,05115,24116,65116,65410.500
06 mag 2024114,36116,74114,29116,72116,72379.400
03 mag 2024114,62115,21113,14113,32113,32237.600
02 mag 2024111,69113,38110,47113,29113,29418.300
01 mag 2024111,15113,29109,29110,80110,80491.100
30 apr 2024112,30113,28110,36110,40110,40668.400
29 apr 2024114,02114,77112,82112,83112,83462.300
26 apr 2024113,08114,69112,70113,55113,55260.800
25 apr 2024111,94112,56110,79111,98111,98515.000
24 apr 2024114,63115,23112,66113,51113,51377.300
23 apr 2024110,41114,22110,41113,78113,78516.600
22 apr 2024108,72110,13107,52109,79109,79475.200
19 apr 2024108,04108,41107,00107,64107,64376.300
18 apr 2024108,50109,50107,60107,90107,90288.000
17 apr 2024109,64110,22108,24108,34108,34345.700
16 apr 2024109,21109,71108,38109,31109,31471.300
15 apr 2024111,35111,66108,76109,29109,29531.200
12 apr 2024112,18112,28110,85111,25111,25503.400
11 apr 2024112,55113,41111,60113,13113,13358.800
10 apr 2024112,61113,84111,74112,18112,18387.500
09 apr 2024116,04117,99114,92115,38115,38488.200
08 apr 2024116,24116,24114,89114,92114,92435.500
05 apr 2024115,10116,21114,88115,54115,54410.200
04 apr 2024116,16116,78114,86115,03115,03492.100
03 apr 2024115,00116,28114,54115,10115,10731.400
02 apr 2024115,82116,81113,84115,65115,65661.200
01 apr 2024116,70116,79114,39116,04116,04526.100
28 mar 2024115,59116,97115,05116,71116,71430.300
27 mar 2024116,89117,25115,05115,41115,41691.400
26 mar 2024114,77115,84114,25115,82115,82668.300
25 mar 2024113,00114,08112,85113,90113,90927.400
22 mar 2024113,14113,88112,48113,54113,54340.200
21 mar 2024114,00115,86113,48113,49113,49497.000
20 mar 2024112,51114,30112,14113,35113,35502.500
19 mar 2024112,00112,86110,80112,67112,67944.600
18 mar 2024113,19114,00112,92113,54113,54545.000
15 mar 2024113,03114,11112,27112,66112,66598.800
14 mar 2024114,40115,04113,26114,48114,48525.800
13 mar 2024114,53116,19114,04114,83114,83926.600
12 mar 2024115,01115,75114,48114,56114,56698.900
11 mar 2024116,95117,44114,98115,01115,01604.200
08 mar 2024118,00122,35117,54117,65117,651.551.200
07 mar 2024116,75117,10115,08116,93116,93998.400
06 mar 2024115,70116,69114,94115,26115,26762.300
05 mar 2024117,33117,33113,66114,30114,30605.600
04 mar 2024116,73120,28116,18118,78118,78784.600
01 mar 2024118,55119,13116,73116,73116,732.192.900
29 feb 2024120,90121,74119,06119,34119,341.381.300
28 feb 2024121,00121,08119,29120,72120,72686.200
27 feb 2024121,17121,46120,31120,66120,66445.500
26 feb 2024120,35121,68120,33121,10121,10533.000
23 feb 2024119,06120,72118,92120,28120,28365.400
22 feb 2024119,21119,21117,28118,35118,35454.100
21 feb 2024115,80116,39114,87116,10116,10507.300
20 feb 2024118,15118,54116,54117,90117,90377.200
16 feb 2024120,16120,29118,60119,15119,15399.400
15 feb 2024119,13120,71118,75120,67120,67400.300
14 feb 2024117,73118,61116,70118,55118,55397.600
13 feb 2024113,86116,96113,34116,07116,07502.800
12 feb 2024117,29118,28116,46117,78117,78517.000
09 feb 2024117,51118,74117,09117,56117,56316.500
08 feb 2024115,67116,94115,25116,67116,67356.000
07 feb 2024114,33116,05113,88115,40115,40488.900
06 feb 2024112,84114,28112,36113,93113,93713.600
05 feb 2024112,60112,89110,87112,18112,18293.400
02 feb 2024113,00114,93112,97113,31113,31472.200
01 feb 2024112,26113,95112,15113,58113,58513.500
31 gen 2024113,56113,94111,63111,68111,68394.100
30 gen 2024114,25114,73113,52114,62114,62731.600
29 gen 2024111,64114,33111,64114,19114,19400.800
26 gen 2024112,34112,82110,98111,10111,10366.300
25 gen 2024113,36113,46112,02112,57112,57651.200
24 gen 2024114,85114,85112,05112,14112,14520.300
23 gen 2024115,90115,90113,36113,79113,79422.500
22 gen 2024116,89117,25115,35115,48115,48671.600
19 gen 2024113,17115,26112,19115,25115,25667.300
18 gen 2024111,93112,48110,72112,05112,05951.100
17 gen 2024110,91111,18108,42110,62110,62540.300
16 gen 2024112,10112,38110,58111,42111,42651.400
12 gen 2024111,19112,82110,89112,82112,82931.400
11 gen 2024110,77111,23109,48111,21111,21673.500
10 gen 2024107,16110,06106,73110,05110,05627.100
09 gen 2024106,27107,20105,31106,78106,78384.200
08 gen 2024106,21107,52105,78106,86106,86988.600
05 gen 2024103,96105,69102,66105,09105,09579.300
04 gen 2024104,39105,41104,16104,89104,89939.900
03 gen 2024105,35106,13104,38105,02105,021.716.300
02 gen 2024107,81108,28105,18106,75106,751.180.900
29 dic 2023110,46111,00108,60109,04109,04468.300
28 dic 2023110,09110,92109,99110,89110,89767.900
27 dic 2023110,41110,56109,06110,21110,21933.100
26 dic 2023108,75110,37108,53110,26110,26638.600
22 dic 2023107,27108,82106,79108,53108,53973.900
21 dic 2023106,37107,12105,21107,03107,03585.400
20 dic 2023104,43106,20103,95105,12105,121.007.900
19 dic 2023103,50105,25103,17105,18105,18970.100
*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...