Italia markets closed

Gartner, Inc. (IT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
458,55-0,72 (-0,16%)
Alla chiusura: 04:00PM EDT
458,55 0,00 (0,00%)
Dopo ore: 06:15PM EDT
Periodo di tempo:
19 lug 2023 - 19 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 2024461,88464,92457,17458,55458,55242.952
18 lug 2024459,24465,21456,79459,27459,27227.100
17 lug 2024463,32466,39459,80459,80459,80226.700
16 lug 2024457,19466,46457,01466,10466,10284.800
15 lug 2024455,38459,64453,66455,02455,02231.800
12 lug 2024450,50458,18448,90455,38455,38251.300
11 lug 2024450,59454,71446,41447,62447,62476.900
10 lug 2024447,95449,36438,52448,51448,51355.500
09 lug 2024449,77452,80446,06448,09448,09386.900
08 lug 2024451,75452,90448,09449,14449,14302.300
05 lug 2024447,50452,66444,01452,01452,01242.200
03 lug 2024445,71449,17442,31447,75447,75232.200
02 lug 2024441,36448,49441,36446,12446,12238.400
01 lug 2024450,91451,02440,29441,32441,32381.500
28 giu 2024445,11450,42445,11449,06449,06748.600
27 giu 2024446,68448,81443,20444,77444,77290.300
26 giu 2024447,23449,09443,67446,50446,50287.800
25 giu 2024452,25452,83447,27449,91449,91338.000
24 giu 2024451,79453,35448,34451,09451,09304.400
21 giu 2024450,00452,56447,29452,13452,13786.500
20 giu 2024449,63455,34445,30450,48450,48430.500
18 giu 2024444,00447,26440,37446,30446,30449.700
17 giu 2024432,00446,02429,51442,69442,69441.900
14 giu 2024430,77433,73429,50432,21432,21626.300
13 giu 2024435,35438,06432,06432,67432,67428.100
12 giu 2024438,23441,66435,32435,76435,76844.600
11 giu 2024433,41437,62429,94433,85433,85614.800
10 giu 2024433,56438,64433,45436,30436,30307.100
07 giu 2024432,35437,10430,17434,44434,44296.600
06 giu 2024436,93444,00431,75432,20432,20342.600
05 giu 2024429,77438,13429,35435,95435,95359.600
04 giu 2024423,47431,60423,47428,12428,12381.400
03 giu 2024420,14424,27416,93424,01424,01385.800
31 mag 2024415,38420,01413,28419,67419,67749.800
30 mag 2024422,02425,09412,71414,48414,48665.000
29 mag 2024430,79434,69427,35427,74427,74373.400
28 mag 2024438,68441,23432,33434,70434,70337.600
24 mag 2024445,69445,69438,95439,04439,04362.100
23 mag 2024453,85453,85442,79445,69445,69337.200
22 mag 2024451,68457,91449,96451,93451,93289.300
21 mag 2024455,66455,66446,95449,35449,35388.500
20 mag 2024450,77457,81449,42456,30456,30278.600
17 mag 2024450,20452,00447,29450,26450,26345.800
16 mag 2024443,00448,84442,48447,78447,78306.200
15 mag 2024439,22448,27435,34442,15442,15473.000
14 mag 2024441,15444,15433,48436,57436,57341.800
13 mag 2024440,55442,38436,43440,09440,09369.800
10 mag 2024438,56440,01436,43439,27439,27311.000
09 mag 2024434,33436,80427,71436,75436,75363.600
08 mag 2024433,99440,00433,49434,27434,27368.200
07 mag 2024438,76441,81435,67437,13437,13314.900
06 mag 2024430,51436,76429,21436,38436,38311.200
03 mag 2024425,06431,00421,44428,64428,64478.600
02 mag 2024424,24424,24414,64419,04419,04618.200
01 mag 2024412,16428,92412,16422,39422,39929.700
30 apr 2024458,06458,08411,15412,59412,591.344.200
29 apr 2024448,90453,35445,90448,65448,65694.400
26 apr 2024447,45453,21447,45448,78448,78292.200
25 apr 2024447,72450,84445,97446,31446,31363.000
24 apr 2024450,32453,59447,90451,06451,06283.600
23 apr 2024446,33452,31445,66450,26450,26253.000
22 apr 2024442,94447,55441,96443,06443,06391.900
19 apr 2024450,53451,72438,58440,38440,38445.400
18 apr 2024449,92452,73446,34449,61449,61426.500
17 apr 2024460,70462,83449,30449,31449,31401.500
16 apr 2024462,34462,34455,54458,13458,13496.700
15 apr 2024470,37474,31463,00463,59463,59626.600
12 apr 2024469,96470,80462,97465,45465,45319.500
11 apr 2024472,15478,82467,73474,72474,72306.100
10 apr 2024465,27468,51463,21463,78463,78249.400
09 apr 2024474,50475,95466,75469,89469,89247.100
08 apr 2024470,34473,05469,28471,87471,87340.000
05 apr 2024465,41472,54465,41470,36470,36233.200
04 apr 2024475,43477,67463,49464,34464,34365.900
03 apr 2024466,91474,01466,91472,09472,09230.800
02 apr 2024473,83477,06465,50469,48469,48249.600
01 apr 2024475,88478,36474,55477,44477,44255.600
28 mar 2024481,97484,98476,02476,67476,67402.300
27 mar 2024479,06481,65476,49480,84480,84299.700
26 mar 2024475,60482,31473,14475,45475,45357.100
25 mar 2024477,61479,03471,85473,61473,61333.900
22 mar 2024484,08485,92477,48479,34479,34233.000
21 mar 2024482,89486,54475,47483,11483,11446.700
20 mar 2024478,66482,24475,29480,28480,28304.300
19 mar 2024473,69477,30471,96477,02477,02238.400
18 mar 2024473,23477,22472,63474,75474,75289.000
15 mar 2024465,84471,30463,92470,97470,97493.600
14 mar 2024477,00479,00468,03468,94468,94369.300
13 mar 2024476,52476,96471,24476,70476,70294.100
12 mar 2024466,00476,99465,58476,16476,16321.400
11 mar 2024461,19468,06461,19465,00465,00309.400
08 mar 2024469,83471,24463,51463,56463,56387.200
07 mar 2024473,83476,42468,54470,00470,00556.800
06 mar 2024465,11469,45463,65468,97468,97259.500
05 mar 2024467,69467,69456,30460,23460,23256.100
04 mar 2024470,82474,65467,35469,75469,75316.600
01 mar 2024464,48471,64464,24471,48471,48274.800
29 feb 2024468,01469,96459,68465,56465,56607.000
28 feb 2024459,96465,90458,65465,69465,69221.000
27 feb 2024460,47461,49458,38461,05461,05231.200
*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...