Italia markets closed

Informatica Inc. (INFA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,97-0,82 (-2,58%)
Alla chiusura: 04:00PM EDT
31,38 +0,41 (+1,32%)
Preborsa: 08:00AM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202431,5332,0130,9630,9730,971.963.900
29 apr 202432,3032,5131,7231,7931,791.205.700
26 apr 202432,0032,5431,7331,9031,901.066.000
25 apr 202431,1531,8631,0931,8431,841.989.600
24 apr 202431,8232,0831,1231,9331,931.962.700
23 apr 202431,7632,2430,8331,3931,392.942.900
22 apr 202433,2633,6830,0731,4931,4910.153.900
19 apr 202435,0935,9234,6635,1935,192.024.200
18 apr 202434,6635,5834,5535,0835,081.513.400
17 apr 202435,3235,6834,0934,6834,681.817.100
16 apr 202435,8436,4934,8535,0235,024.248.100
15 apr 202437,5038,0034,4735,9835,989.441.600
12 apr 202438,4739,8037,7538,4838,488.995.300
11 apr 202438,0038,8237,1038,8138,818.953.400
10 apr 202437,0437,7936,3237,7037,705.437.800
09 apr 202438,1838,5837,9238,1538,152.891.100
08 apr 202436,6638,3136,6638,2538,252.599.700
05 apr 202435,4136,8735,4136,6636,661.740.800
04 apr 202435,8036,6035,6135,6735,671.225.900
03 apr 202435,2635,9035,0335,3735,371.668.100
02 apr 202434,7634,9933,7634,8634,861.265.800
01 apr 202434,9535,2734,5535,2035,20900.400
28 mar 202435,5435,6334,8035,0035,001.387.700
27 mar 202436,2736,3934,7335,5135,511.421.900
26 mar 202436,5136,6135,9435,9635,96978.600
25 mar 202436,4036,4735,8736,2236,22971.500
22 mar 202435,9536,8135,8236,6536,651.118.000
21 mar 202435,9236,5735,6536,1336,131.125.400
20 mar 202435,0035,7134,6435,5235,52999.400
19 mar 202434,5734,9034,0234,7234,721.225.300
18 mar 202434,4935,1334,2934,8534,851.526.300
15 mar 202433,6734,3433,3334,2534,251.924.700
14 mar 202434,1034,3233,5633,9033,901.178.400
13 mar 202433,0834,1533,0734,0434,04992.300
12 mar 202431,9933,0831,7833,0633,06573.800
11 mar 202431,6731,9631,3731,9131,91405.100
08 mar 202431,9432,4931,4731,8331,83874.000
07 mar 202432,0032,4231,6632,1132,111.022.900
06 mar 202432,0332,1531,5131,8831,88865.200
05 mar 202431,6431,7531,0531,7031,701.084.500
04 mar 202432,3132,4431,8532,0532,051.270.000
01 mar 202432,4032,7431,8232,4632,46950.500
29 feb 202432,4932,8032,2632,5832,581.233.000
28 feb 202432,5632,6332,1032,3132,31682.800
27 feb 202432,4933,2532,1832,8032,801.346.200
26 feb 202432,5332,8632,2332,2732,27804.000
23 feb 202432,7332,9531,9332,3432,341.150.300
22 feb 202432,6433,2832,2932,6032,601.524.100
21 feb 202431,3832,0231,0031,8631,861.028.500
20 feb 202432,5232,8831,4132,1632,162.758.400
16 feb 202434,8234,9133,7534,0934,091.937.500
15 feb 202435,5736,0033,1033,9733,974.700.100
14 feb 202429,9630,4829,7330,1330,132.271.400
13 feb 202430,3430,4929,0329,5129,511.722.000
12 feb 202431,1431,9030,7531,2931,294.963.600
09 feb 202431,1231,6630,0031,1231,122.848.600
08 feb 202430,3431,1530,2231,1231,12549.300
07 feb 202430,2630,6129,8830,2030,20576.000
06 feb 202430,3030,6629,7130,0330,03457.700
05 feb 202431,0231,2430,2030,2530,251.207.200
02 feb 202430,6931,4330,0031,0031,002.995.200
01 feb 202430,2230,9829,8430,9030,90679.900
31 gen 202430,3830,6429,7730,0030,00728.900
30 gen 202430,7130,9930,1230,4730,47736.900
29 gen 202430,2530,8630,2030,7530,75521.800
26 gen 202429,9330,5829,7130,1230,12606.200
25 gen 202430,0730,2529,5129,9829,98539.600
24 gen 202430,5730,5829,6329,8129,81580.200
23 gen 202430,9430,9529,9130,1630,16805.700
22 gen 202430,7731,6530,5530,9030,901.397.500
19 gen 202429,4430,3529,0030,2930,29992.000
18 gen 202429,4329,8028,5829,0329,03632.700
17 gen 202428,6929,0028,1928,9528,95543.500
16 gen 202428,8429,0928,4929,0829,08562.200
12 gen 202428,8029,2128,6429,0729,07666.300
11 gen 202428,4128,9228,2028,7528,75773.600
10 gen 202427,9228,5527,9128,4128,41835.300
09 gen 202426,9827,8926,9827,8727,87850.300
08 gen 202426,7927,2726,6327,1527,15807.500
05 gen 202426,2526,6626,2526,5226,52550.800
04 gen 202425,9426,5725,7426,3826,38633.800
03 gen 202426,6326,6525,7425,9025,90701.600
02 gen 202427,8628,1226,8026,9526,95924.900
29 dic 202328,6928,8828,3128,3928,39367.800
28 dic 202328,9428,9428,5428,6928,69425.500
27 dic 202329,2229,2528,7729,0229,02368.800
26 dic 202329,1829,2929,0329,1129,11584.300
22 dic 202328,7929,0328,5329,0129,01459.900
21 dic 202328,6828,7728,3028,7528,75390.000
20 dic 202328,5828,9328,2728,2828,28565.700
19 dic 202329,0029,1328,4628,6128,61974.900
18 dic 202328,8829,1128,6529,0029,001.594.800
15 dic 202328,9429,3528,7428,9828,981.163.900
14 dic 202329,3230,1328,9329,0029,001.974.700
13 dic 202328,2029,3728,2029,1129,112.167.500
12 dic 202327,7228,1927,4728,1828,181.353.000
11 dic 202327,2928,2327,2527,8227,821.067.800
08 dic 202326,7927,7226,5227,3327,331.368.000
07 dic 202327,5027,5527,0027,0927,091.286.400
06 dic 202326,4627,7326,1227,3927,391.809.400
*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...