Italia markets open in 8 hours 27 minutes

Gartner, Inc. (IT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
277,18-1,64 (-0,59%)
Alla chiusura: 04:03PM EST
278,73 +1,55 (+0,56%)
Dopo ore: 06:09PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2022281,98287,23276,82277,18277,18420.340
26 gen 2022281,74290,07277,06278,82278,82622.600
25 gen 2022280,55283,96274,81277,60277,60722.100
24 gen 2022269,89287,86267,66287,03287,03913.500
21 gen 2022279,71285,39274,85275,08275,08486.800
20 gen 2022283,12289,44278,30278,73278,73387.200
19 gen 2022281,45286,53279,75280,05280,05435.900
18 gen 2022279,94282,46277,75278,05278,05717.200
14 gen 2022287,08288,48282,04286,01286,01443.400
13 gen 2022301,72303,17290,61291,23291,23327.000
12 gen 2022300,59305,83299,78301,69301,69386.200
11 gen 2022294,28299,25288,20297,68297,68559.500
10 gen 2022293,62293,97288,12293,69293,69674.100
07 gen 2022304,95306,25299,00299,39299,39371.500
06 gen 2022303,00308,83300,30306,23306,23391.900
05 gen 2022320,77320,86303,19303,21303,21432.700
04 gen 2022322,93324,99318,83323,41323,41313.600
03 gen 2022334,53334,53319,98321,96321,96385.500
31 dic 2021332,00336,41330,98334,32334,32217.000
30 dic 2021336,87337,90332,69332,80332,80158.700
29 dic 2021332,80337,49331,80336,30336,30136.000
28 dic 2021336,94337,64331,35332,84332,84158.100
27 dic 2021328,04335,60325,34335,58335,58201.300
23 dic 2021324,77328,96324,70325,53325,53232.000
22 dic 2021317,25324,82316,35324,66324,66238.900
21 dic 2021311,77316,31306,78316,24316,24369.100
20 dic 2021312,24312,31302,55308,71308,71579.500
17 dic 2021321,70324,75315,14320,07320,071.103.200
16 dic 2021328,16333,91323,43326,60326,60540.300
15 dic 2021314,27328,36311,80327,49327,49483.900
14 dic 2021315,80316,69307,08313,99313,99370.000
13 dic 2021321,98323,82317,92320,44320,44432.800
10 dic 2021313,18322,66311,83321,99321,99440.300
09 dic 2021318,21318,21310,88311,16311,16252.800
08 dic 2021317,09322,88315,22319,04319,04398.200
07 dic 2021313,40319,08312,22316,01316,01550.900
06 dic 2021308,47310,53303,73307,42307,42319.400
03 dic 2021321,07321,07305,60309,40309,40331.800
02 dic 2021306,00320,54305,41318,51318,51492.300
01 dic 2021316,09317,89306,53306,53306,53530.800
30 nov 2021324,99326,79310,59312,25312,251.112.200
29 nov 2021324,52327,30323,71325,00325,00522.100
26 nov 2021322,92329,82319,42321,22321,22325.500
24 nov 2021321,61326,14319,58326,11326,11691.300
23 nov 2021321,42328,94319,88324,00324,00410.700
22 nov 2021334,53337,15321,71321,83321,83410.900
19 nov 2021338,16341,64334,43334,55334,55472.500
18 nov 2021336,74338,70334,60335,11335,11296.900
17 nov 2021333,45338,11331,29335,02335,02272.200
16 nov 2021333,58340,15331,80332,62332,62404.500
15 nov 2021332,66335,20331,21333,66333,66185.100
12 nov 2021330,62334,39329,45332,04332,04214.900
11 nov 2021330,88334,63327,51329,58329,58362.100
10 nov 2021337,00338,49327,16329,53329,53285.600
09 nov 2021334,35339,59332,78339,34339,34420.400
08 nov 2021334,40335,58330,71333,85333,85342.500
05 nov 2021332,37336,15326,73331,46331,46385.800
04 nov 2021327,53335,81327,53330,71330,71528.100
03 nov 2021336,69336,85319,10325,62325,62747.000
02 nov 2021362,82369,00330,34339,69339,691.383.400
01 nov 2021331,89333,16324,71328,40328,40671.200
29 ott 2021324,82332,30324,04331,91331,91471.100
28 ott 2021323,26327,73323,26326,84326,84366.300
27 ott 2021325,83325,83319,79320,88320,88375.500
26 ott 2021323,51327,21322,51326,42326,42331.100
25 ott 2021325,34326,39321,66323,19323,19432.600
22 ott 2021320,20324,77319,81324,51324,51424.400
21 ott 2021314,72319,94314,72319,83319,83529.600
20 ott 2021320,33320,33312,92315,16315,16363.100
19 ott 2021317,05320,39317,05319,96319,96340.900
18 ott 2021310,78316,47309,50315,86315,86257.300
15 ott 2021312,43314,72311,07311,28311,28330.800
14 ott 2021308,99310,36306,38310,31310,31457.900
13 ott 2021303,13306,87302,75306,40306,40326.100
12 ott 2021303,83304,49299,88301,06301,06452.400
11 ott 2021302,59305,13301,26301,48301,48250.500
08 ott 2021305,54307,47302,96304,10304,10383.300
07 ott 2021307,86309,76305,09305,30305,30667.100
06 ott 2021308,21310,50299,88304,20304,20836.400
05 ott 2021307,46313,53306,83311,46311,46507.500
04 ott 2021304,89309,70299,98305,13305,13675.100
01 ott 2021305,48309,47302,49306,20306,20883.400
30 set 2021309,22309,69302,69303,88303,88561.200
29 set 2021306,38310,94305,02307,85307,85464.700
28 set 2021312,22313,42303,61303,78303,78621.800
27 set 2021323,87323,93312,84315,11315,11411.800
24 set 2021321,89327,20321,89324,69324,69332.400
23 set 2021319,75324,80319,75324,25324,25524.900
22 set 2021309,32319,40308,95316,55316,55729.300
21 set 2021314,06316,27307,36307,50307,50868.500
20 set 2021304,02312,03302,20311,78311,78421.200
17 set 2021314,97317,33309,28310,33310,331.463.000
16 set 2021316,74317,91313,30315,93315,93379.800
15 set 2021310,66317,66309,27316,97316,97551.600
14 set 2021310,89314,32310,00310,60310,60361.600
13 set 2021314,74314,90306,09309,34309,34477.800
10 set 2021316,51317,39311,89313,66313,66505.300
09 set 2021312,46318,30312,11315,87315,87532.500
08 set 2021311,49314,51309,70312,58312,58391.900
07 set 2021313,48313,69307,07311,78311,78583.200
*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...